Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.41 35.42 34.87 35.41 2,594,282 +0.82(+2.37%)
Jul 29, 2010 34.41 34.92 34.37 34.59 1,602,545 -0.11(-0.33%)
Jul 28, 2010 34.40 34.78 34.16 34.70 114 +0.23(+0.66%)
Jul 27, 2010 35.12 35.12 34.20 34.47 2,343,571 -0.55(-1.57%)
Jul 26, 2010 35.39 35.39 34.85 35.03 1,505,379 +0.11(+0.33%)
Jul 23, 2010 35.03 35.23 34.61 34.91 1,455,893 -0.06(-0.17%)
Jul 22, 2010 34.99 35.51 34.70 34.97 2,118,140 +0.64(+1.86%)
Jul 21, 2010 34.86 35.00 34.14 34.33 1,811,776 -0.21(-0.61%)
Jul 20, 2010 33.69 34.55 33.69 34.54 1,484,553 +0.38(+1.10%)
Jul 19, 2010 34.84 34.89 33.80 34.17 3,230,284 -1.14(-3.24%)
Jul 16, 2010 35.31 35.65 35.13 35.31 1,688,571 -0.52(-1.44%)
Jul 15, 2010 36.47 36.47 35.67 35.83 995,401 -0.37(-1.01%)
Jul 14, 2010 36.24 36.59 35.95 36.20 995,801 +0.04(+0.12%)
Jul 13, 2010 36.82 36.82 36.11 36.15 1,592,096 -0.03(-0.10%)
Jul 12, 2010 35.89 36.22 35.57 36.19 1,102,535 +0.39(+1.10%)
Jul 09, 2010 35.79 36.05 35.60 35.79 1,296,323 +0.25(+0.71%)
Jul 08, 2010 36.15 36.15 35.16 35.54 1,604,578 -0.24(-0.68%)
Jul 07, 2010 35.98 35.99 35.18 35.79 3,664,201 +0.44(+1.24%)
Jul 06, 2010 36.06 36.06 35.17 35.35 1,574,037 -0.26(-0.74%)
Jul 02, 2010 35.61 36.35 35.40 35.61 2,292,993 +0.20(+0.57%)
Jul 01, 2010 37.11 37.21 35.06 35.41 4,193,921 -2.32(-6.16%)
Jun 30, 2010 37.48 38.15 37.40 37.73 302 -0.03(-0.07%)
Jun 29, 2010 37.86 38.18 37.52 37.76 1,571,276 -1.00(-2.57%)
Jun 25, 2010 38.76 39.15 38.44 38.76 1,399,382 +0.42(+1.09%)
Jun 24, 2010 37.79 38.77 37.77 38.34 1,836,802 -0.06(-0.16%)
Jun 23, 2010 38.49 38.57 37.70 38.40 1,907,054 +0.23(+0.60%)
Jun 22, 2010 38.59 38.83 38.10 38.17 1,373,412 -0.07(-0.18%)
Jun 21, 2010 39.21 39.32 37.94 38.24 2,090,379 -0.90(-2.30%)
Jun 18, 2010 39.14 39.57 39.07 39.14 2,375,704 -0.01(-0.02%)
Jun 17, 2010 38.72 39.28 38.61 39.15 2,211,693 +1.00(+2.61%)
Jun 16, 2010 37.44 38.41 37.44 38.15 1,187,545 +0.07(+0.18%)
Jun 15, 2010 37.53 38.14 37.38 38.08 1,944,552 +1.15(+3.12%)
Jun 14, 2010 37.38 37.63 36.93 36.93 1,661,437 -0.02(-0.05%)
Jun 11, 2010 36.73 37.05 36.62 36.95 1,077,814 -0.15(-0.40%)
Jun 10, 2010 36.73 37.23 36.62 37.10 1,732,967 +0.30(+0.81%)
Jun 09, 2010 36.87 37.18 36.45 36.80 2,388,566 -0.24(-0.66%)
Jun 08, 2010 37.15 37.68 36.63 37.04 3,328,565 -0.57(-1.51%)
Jun 07, 2010 36.26 38.06 36.16 37.61 3,203,993 +1.20(+3.29%)
Jun 04, 2010 36.41 37.17 35.93 36.41 2,531,904 -0.79(-2.11%)
Jun 03, 2010 37.48 37.53 36.63 37.20 2,200,750 -0.23(-0.61%)
Jun 02, 2010 36.72 37.43 36.36 37.43 1,677,597 +1.12(+3.08%)
Jun 01, 2010 36.72 37.37 36.31 36.31 2,658,617 -0.32(-0.88%)
May 28, 2010 36.63 36.99 36.38 36.63 2,412,737 -0.46(-1.25%)
May 27, 2010 36.84 37.40 36.69 37.10 2,315,381 +0.15(+0.40%)
May 26, 2010 37.01 37.98 36.69 36.95 4,933,986 +1.45(+4.09%)
May 25, 2010 34.51 35.58 33.99 35.50 3,216,029 +1.45(+4.26%)
May 24, 2010 34.41 34.66 34.01 34.05 1,938,033 +0.04(+0.10%)
May 21, 2010 33.34 34.40 33.24 34.01 3,082,650 -0.35(-1.02%)
May 20, 2010 34.36 34.74 34.26 34.36 1,679 -1.33(-3.72%)
May 19, 2010 35.78 36.30 34.78 35.69 3,044,546 -1.00(-2.74%)
May 18, 2010 36.76 37.34 36.46 36.69 1,144 -0.43(-1.15%)
May 17, 2010 37.49 37.58 36.58 37.12 2,181,960 -0.42(-1.12%)
May 14, 2010 37.54 37.97 36.54 37.54 2,122,878 +0.17(+0.44%)
May 13, 2010 37.85 38.29 37.28 37.38 1,878,209 -0.84(-2.20%)
May 12, 2010 38.42 38.52 37.66 38.21 3,272,966 +0.42(+1.11%)
May 11, 2010 37.66 38.24 37.36 37.80 1,716 +1.26(+3.44%)
May 10, 2010 36.27 36.54 36.09 36.54 2,807,581 +0.70(+1.95%)
May 07, 2010 36.15 36.68 35.48 35.84 4,142,811 +0.04(+0.12%)
May 06, 2010 35.79 36.06 34.08 35.79 114 +0.05(+0.15%)
May 05, 2010 35.91 36.76 35.47 35.74 4,027,605 -0.65(-1.78%)
May 04, 2010 37.00 37.00 35.55 36.39 2,879,498 -0.31(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.