Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.90 33.21 31.43 32.72 4,835,420 -1.39(-4.06%)
Oct 29, 2009 33.38 34.42 32.94 34.11 5,012,391 +0.85(+2.54%)
Oct 28, 2009 34.75 35.58 33.16 33.27 4,532,777 -2.21(-6.24%)
Oct 27, 2009 35.58 36.06 34.94 35.48 2,510,652 -0.42(-1.17%)
Oct 26, 2009 37.46 38.09 35.52 35.90 3,002,294 -1.73(-4.61%)
Oct 23, 2009 37.87 38.04 37.40 37.63 2,210,307 -0.23(-0.60%)
Oct 22, 2009 38.22 38.23 37.14 37.86 2,207,218 -0.30(-0.78%)
Oct 21, 2009 37.83 39.32 37.69 38.16 3,324,337 -0.47(-1.22%)
Oct 20, 2009 38.23 38.73 38.17 38.63 2,851,742 -0.99(-2.51%)
Oct 19, 2009 39.17 39.74 38.53 39.62 2,273,700 +0.41(+1.04%)
Oct 16, 2009 39.10 39.72 38.87 39.21 2,529,238 +0.18(+0.47%)
Oct 15, 2009 38.57 39.42 38.44 39.03 2,316,358 -0.92(-2.29%)
Oct 14, 2009 40.26 40.33 39.75 39.94 2,104,034 -0.11(-0.28%)
Oct 13, 2009 39.48 40.59 38.88 40.06 4,381,669 +1.14(+2.93%)
Oct 12, 2009 39.45 39.69 38.33 38.91 1,650,152 -0.15(-0.38%)
Oct 09, 2009 38.37 39.23 38.36 39.06 2,046,983 -0.17(-0.44%)
Oct 08, 2009 39.42 39.82 38.76 39.24 3,642,587 +0.03(+0.09%)
Oct 07, 2009 39.05 39.28 38.16 39.20 3,510,638 +0.16(+0.40%)
Oct 06, 2009 37.02 39.22 36.94 39.05 7,824,209 +3.12(+8.69%)
Oct 05, 2009 34.24 36.16 34.00 35.92 3,756,213 +2.10(+6.21%)
Oct 02, 2009 33.31 34.86 33.17 33.82 4,182,730 +0.06(+0.18%)
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.