Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.54 40.61 39.76 40.49 2,200,204 -0.23(-0.56%)
Sep 29, 2010 40.64 40.82 40.22 40.72 2,134,097 -0.26(-0.64%)
Sep 28, 2010 39.86 41.02 39.50 40.99 4,044,729 +1.47(+3.72%)
Sep 27, 2010 39.86 39.86 39.51 39.51 1,456,479 -0.11(-0.27%)
Sep 24, 2010 40.44 40.50 39.41 39.62 2,834,597 -0.53(-1.33%)
Sep 23, 2010 40.02 40.60 39.61 40.15 3,328,518 -0.01(-0.02%)
Sep 22, 2010 39.71 40.20 39.40 40.16 4,036,454 +1.04(+2.66%)
Sep 21, 2010 38.76 39.22 38.17 39.12 3,569,801 +0.53(+1.36%)
Sep 20, 2010 38.62 38.95 38.41 38.59 3,681,068 +0.40(+1.05%)
Sep 17, 2010 38.19 39.28 37.79 38.19 6,439,783 -0.78(-2.00%)
Sep 15, 2010 38.84 39.34 38.36 38.97 16,122,445 -1.94(-4.75%)
Sep 14, 2010 39.61 41.82 39.54 40.92 297,424 +1.87(+4.78%)
Sep 13, 2010 39.26 39.38 38.95 39.05 1,524,203 +0.26(+0.68%)
Sep 10, 2010 38.32 39.18 38.18 38.79 997,580 +0.39(+1.00%)
Sep 09, 2010 39.00 39.08 38.08 38.40 1,356,896 -0.11(-0.27%)
Sep 08, 2010 39.03 39.19 38.51 38.51 1,262,486 -0.37(-0.95%)
Sep 07, 2010 38.66 39.01 38.36 38.87 1,775,316 +0.39(+1.00%)
Sep 03, 2010 37.98 38.53 37.67 38.49 1,528,564 +0.09(+0.23%)
Sep 02, 2010 37.65 38.40 37.32 38.40 2,229,836 +1.61(+4.38%)
Sep 01, 2010 37.55 37.55 36.73 36.79 2,522,150 -0.08(-0.21%)
Aug 31, 2010 37.04 37.60 36.77 36.87 2,975 -0.30(-0.80%)
Aug 30, 2010 37.15 37.49 37.07 37.17 1,808,520 -0.13(-0.35%)
Aug 27, 2010 36.74 37.38 36.54 37.30 3,413,926 -0.14(-0.37%)
Aug 26, 2010 37.42 37.88 37.24 37.44 1,606,619 +0.02(+0.05%)
Aug 25, 2010 36.75 37.49 36.61 37.42 2,972,739 +0.45(+1.23%)
Aug 24, 2010 36.86 37.40 36.59 36.97 2,158,979 -0.82(-2.17%)
Aug 23, 2010 37.90 38.10 37.74 37.79 980,474 -0.53(-1.39%)
Aug 20, 2010 37.76 38.37 37.73 38.32 1,850,671 -0.19(-0.50%)
Aug 19, 2010 38.42 38.63 38.09 38.51 1,569,811 -0.11(-0.29%)
Aug 18, 2010 37.85 38.94 37.70 38.63 2,119,324 +0.19(+0.50%)
Aug 17, 2010 38.21 38.56 38.05 38.43 1,544,182 +0.01(+0.02%)
Aug 16, 2010 37.58 38.52 37.58 38.42 1,704,368 +0.93(+2.47%)
Aug 13, 2010 37.50 37.83 37.14 37.50 1,221,441 -0.44(-1.15%)
Aug 12, 2010 37.67 37.99 37.50 37.94 1,785,217 +0.59(+1.57%)
Aug 11, 2010 37.64 37.68 37.11 37.35 1,808,644 +0.34(+0.92%)
Aug 10, 2010 37.01 37.96 36.95 37.01 114 -0.70(-1.85%)
Aug 09, 2010 37.39 37.71 37.22 37.71 916,683 +0.05(+0.14%)
Aug 06, 2010 37.66 37.66 37.20 37.66 1,553,170 +0.59(+1.58%)
Aug 05, 2010 36.95 37.14 36.65 37.07 1,474,832 +0.30(+0.81%)
Aug 04, 2010 36.59 36.81 36.39 36.77 228 +0.85(+2.36%)
Aug 03, 2010 35.66 36.20 35.58 35.93 2,474,791 +0.87(+2.47%)
Aug 02, 2010 35.96 36.01 34.82 35.06 1,406,061 -0.35(-0.99%)
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%)
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.