Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.23 33.55 31.74 33.06 4,786,956 -1.40(-4.06%)
Oct 29, 2009 33.72 34.77 33.28 34.46 4,962,153 +0.85(+2.54%)
Oct 28, 2009 35.10 35.94 33.50 33.60 4,487,346 -2.24(-6.24%)
Oct 27, 2009 35.94 36.43 35.29 35.84 2,485,488 -0.42(-1.17%)
Oct 26, 2009 37.84 38.48 35.88 36.26 2,972,202 -1.75(-4.61%)
Oct 23, 2009 38.25 38.43 37.78 38.01 2,188,154 -0.23(-0.60%)
Oct 22, 2009 38.60 38.62 37.52 38.24 2,185,095 -0.30(-0.78%)
Oct 21, 2009 38.22 39.71 38.08 38.54 3,291,018 -0.48(-1.22%)
Oct 20, 2009 38.61 39.12 38.56 39.02 2,823,160 -1.00(-2.51%)
Oct 19, 2009 39.56 40.14 38.92 40.02 2,250,911 +0.41(+1.05%)
Oct 16, 2009 39.49 40.12 39.26 39.61 2,503,888 +0.18(+0.47%)
Oct 15, 2009 38.96 39.82 38.83 39.42 2,293,141 -0.92(-2.29%)
Oct 14, 2009 40.66 40.73 40.15 40.35 2,082,946 -0.11(-0.28%)
Oct 13, 2009 39.88 41.00 39.27 40.46 4,337,753 +1.15(+2.93%)
Oct 12, 2009 39.85 40.09 38.72 39.31 1,633,613 -0.15(-0.38%)
Oct 09, 2009 38.75 39.63 38.74 39.46 2,026,467 -0.18(-0.44%)
Oct 08, 2009 39.82 40.22 39.15 39.63 3,606,079 +0.04(+0.09%)
Oct 07, 2009 39.45 39.68 38.55 39.60 3,475,451 +0.16(+0.40%)
Oct 06, 2009 37.40 39.62 37.32 39.44 7,745,788 +3.15(+8.69%)
Oct 05, 2009 34.59 36.53 34.34 36.29 3,718,565 +2.12(+6.21%)
Oct 02, 2009 33.65 35.21 33.51 34.17 4,140,808 +0.06(+0.18%)
Oct 01, 2009 35.57 35.60 34.00 34.10 4,757,224 -1.79(-4.98%)
Sep 30, 2009 35.51 36.09 34.42 35.89 3,581,721 +0.60(+1.70%)
Sep 29, 2009 34.25 35.50 34.21 35.29 2,543,160 +0.25(+0.70%)
Sep 28, 2009 34.39 35.46 34.31 35.05 2,157,271 +0.47(+1.35%)
Sep 25, 2009 35.00 35.28 34.47 34.58 3,378,448 -0.35(-1.01%)
Sep 24, 2009 36.18 36.18 34.47 34.93 3,389,380 -0.48(-1.37%)
Sep 23, 2009 36.48 36.75 35.35 35.42 4,265,651 -1.76(-4.74%)
Sep 22, 2009 37.65 37.83 36.90 37.18 3,397,223 +0.19(+0.52%)
Sep 21, 2009 36.86 37.22 35.80 36.98 5,384,588 -1.45(-3.78%)
Sep 18, 2009 38.92 39.15 37.68 38.44 3,226,810 -0.32(-0.82%)
Sep 17, 2009 39.87 40.19 38.03 38.75 4,561,396 -0.87(-2.18%)
Sep 16, 2009 39.89 40.08 39.23 39.62 4,392,021 +0.65(+1.68%)
Sep 15, 2009 37.69 39.01 37.62 38.96 4,435,291 +1.24(+3.29%)
Sep 14, 2009 37.22 38.08 37.21 37.72 2,801,941 -0.30(-0.79%)
Sep 11, 2009 38.23 38.89 37.45 38.02 5,075,020 +0.31(+0.82%)
Sep 10, 2009 36.48 38.02 36.28 37.71 3,760,617 +1.32(+3.63%)
Sep 09, 2009 37.82 37.83 36.06 36.39 5,128,396 -0.98(-2.62%)
Sep 08, 2009 38.25 38.68 37.12 37.37 7,363,108 -0.04(-0.12%)
Sep 04, 2009 36.53 37.70 36.19 37.41 3,466,349 +0.53(+1.43%)
Sep 03, 2009 35.64 37.17 35.41 36.89 6,191,628 +1.87(+5.33%)
Sep 02, 2009 32.29 35.14 32.07 35.02 7,107,285 +3.05(+9.53%)
Sep 01, 2009 32.75 33.07 31.29 31.97 6,946,312 -1.86(-5.49%)
Aug 31, 2009 33.38 33.99 33.25 33.83 1,873,138 -0.75(-2.16%)
Aug 28, 2009 34.47 34.93 34.02 34.58 1,739,396 +0.41(+1.21%)
Aug 27, 2009 33.49 34.41 32.71 34.17 1,755,300 +0.73(+2.19%)
Aug 26, 2009 33.32 33.50 32.84 33.43 1,204,918 -0.11(-0.31%)
Aug 25, 2009 33.89 34.08 33.27 33.54 1,999,135 +1.04(+3.20%)
Aug 24, 2009 32.51 33.36 32.39 32.50 2,012,675 -0.55(-1.65%)
Aug 21, 2009 33.06 33.68 32.78 33.05 2,035,025 +1.04(+3.25%)
Aug 20, 2009 31.59 32.49 31.59 32.01 1,603,458 +0.27(+0.86%)
Aug 19, 2009 31.38 32.03 31.22 31.74 2,269,839 -0.13(-0.41%)
Aug 18, 2009 32.22 32.54 31.61 31.87 2,269,943 +0.25(+0.81%)
Aug 17, 2009 31.75 32.09 31.26 31.61 2,299,818 -1.64(-4.92%)
Aug 14, 2009 33.93 34.15 32.90 33.25 1,763,929 -0.23(-0.68%)
Aug 13, 2009 32.97 33.68 32.77 33.48 2,295,149 +1.89(+5.99%)
Aug 12, 2009 31.60 32.23 31.34 31.59 1,331,937 +0.29(+0.93%)
Aug 11, 2009 32.38 32.39 31.23 31.30 1,828,255 -0.69(-2.15%)
Aug 10, 2009 32.50 32.57 31.33 31.98 1,545,383 -0.78(-2.39%)
Aug 07, 2009 33.82 33.95 32.74 32.77 1,695,962 -1.22(-3.60%)
Aug 06, 2009 34.02 34.33 33.38 33.99 2,073,985 +0.07(+0.21%)
Aug 05, 2009 34.52 34.54 33.39 33.92 2,495,355 -0.72(-2.08%)
Aug 04, 2009 34.70 35.88 34.14 34.64 2,409,486 -0.39(-1.11%)
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.