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 (%)
Oct 31, 2011 41.12 41.23 39.76 39.80 2,010,755 -1.84(-4.42%)
Oct 28, 2011 40.10 41.86 39.98 41.64 2,108,492 +1.47(+3.66%)
Oct 27, 2011 39.47 40.54 39.14 40.17 2,148,207 +1.46(+3.78%)
Oct 26, 2011 38.52 38.99 37.87 38.71 1,860,180 +0.30(+0.78%)
Oct 25, 2011 37.63 39.00 36.85 38.41 2,642,544 +0.77(+2.06%)
Oct 24, 2011 36.21 37.70 36.21 37.63 1,709,926 +1.47(+4.07%)
Oct 21, 2011 35.60 36.33 35.41 36.16 1,733,327 +1.24(+3.55%)
Oct 20, 2011 35.64 35.98 34.53 34.92 3,220,684 -0.96(-2.67%)
Oct 19, 2011 37.11 37.25 35.81 35.88 1,572,215 -1.27(-3.41%)
Oct 18, 2011 37.25 37.38 35.86 37.15 3,269,963 -0.19(-0.52%)
Oct 17, 2011 37.33 37.59 37.13 37.34 1,510,927 -0.06(-0.16%)
Oct 14, 2011 36.93 37.41 36.59 37.40 1,122,396 +0.82(+2.24%)
Oct 13, 2011 36.65 36.81 35.78 36.59 1,966,322 -0.16(-0.43%)
Oct 12, 2011 36.79 36.90 36.02 36.74 2,998,509 +0.76(+2.10%)
Oct 11, 2011 36.11 36.23 35.43 35.99 2,446,491 -0.25(-0.68%)
Oct 10, 2011 36.26 36.32 35.86 36.23 2,610,031 +0.70(+1.98%)
Oct 07, 2011 36.63 36.66 35.14 35.53 2,946,313 -0.98(-2.68%)
Oct 06, 2011 36.25 36.58 35.94 36.51 2,736,816 -0.26(-0.69%)
Oct 05, 2011 35.89 36.89 35.60 36.76 3,121,464 +1.36(+3.85%)
Oct 04, 2011 35.33 35.61 34.31 35.40 3,333,243 -0.43(-1.20%)
Oct 03, 2011 37.49 37.53 35.68 35.83 1,997,812 -0.58(-1.60%)
Sep 30, 2011 36.10 37.65 35.77 36.41 2,474,210 -0.27(-0.74%)
Sep 29, 2011 36.73 37.16 35.93 36.68 3,759,854 +0.56(+1.56%)
Sep 28, 2011 38.65 38.92 36.09 36.12 2,581,846 -2.18(-5.70%)
Sep 27, 2011 39.96 40.05 38.10 38.30 2,018,428 -0.32(-0.82%)
Sep 26, 2011 37.99 38.66 37.20 38.62 3,811,649 +0.55(+1.46%)
Sep 23, 2011 38.29 38.44 36.71 38.06 2,968,784 -0.95(-2.44%)
Sep 22, 2011 39.83 40.19 38.67 39.02 3,354,019 -2.46(-5.92%)
Sep 21, 2011 41.76 43.00 41.46 41.47 2,754,369 -0.79(-1.87%)
Sep 20, 2011 41.19 42.53 41.13 42.26 2,621,210 +1.08(+2.63%)
Sep 19, 2011 41.57 41.89 41.03 41.18 2,886,507 -0.74(-1.76%)
Sep 16, 2011 40.59 42.01 40.49 41.92 3,476,552 +1.23(+3.03%)
Sep 15, 2011 40.25 40.73 39.82 40.69 2,518,632 +0.97(+2.44%)
Sep 14, 2011 40.49 40.49 39.69 39.72 1,561,209 -0.86(-2.13%)
Sep 13, 2011 40.12 40.74 39.52 40.58 1,555,538 +0.55(+1.36%)
Sep 12, 2011 40.56 41.19 38.90 40.04 2,343,240 -1.45(-3.50%)
Sep 09, 2011 40.93 41.64 40.83 41.49 2,453,532 +0.39(+0.94%)
Sep 08, 2011 41.29 41.48 40.90 41.10 2,442,447 +0.38(+0.93%)
Sep 07, 2011 39.90 40.74 39.53 40.72 2,512,448 +0.21(+0.52%)
Sep 06, 2011 39.76 40.82 39.52 40.51 3,659,183 +0.45(+1.12%)
Sep 02, 2011 40.08 40.45 39.79 40.06 2,548,765 -0.05(-0.13%)
Sep 01, 2011 39.77 40.43 39.34 40.12 2,724,680 +0.62(+1.58%)
Aug 31, 2011 39.52 39.81 39.00 39.49 2,237,274 +0.20(+0.52%)
Aug 30, 2011 39.54 39.60 39.02 39.29 2,322,815 +0.34(+0.88%)
Aug 29, 2011 39.60 39.72 38.80 38.95 2,287,146 -0.42(-1.07%)
Aug 26, 2011 38.87 39.40 37.88 39.37 1,724,870 +0.28(+0.72%)
Aug 25, 2011 38.06 39.39 37.59 39.09 1,837,462 +0.89(+2.32%)
Aug 24, 2011 38.88 39.14 37.52 38.20 4,190,089 -0.42(-1.09%)
Aug 23, 2011 39.54 39.71 38.31 38.62 2,825,317 -1.91(-4.72%)
Aug 22, 2011 40.21 41.47 40.16 40.53 3,633,165 +0.30(+0.74%)
Aug 19, 2011 39.53 40.38 39.53 40.24 2,451,735 +0.95(+2.41%)
Aug 18, 2011 40.46 40.56 38.95 39.29 1,484,847 -1.26(-3.10%)
Aug 17, 2011 40.34 40.93 40.20 40.54 2,748,368 +0.66(+1.65%)
Aug 16, 2011 39.83 40.30 39.60 39.89 1,284,513 -0.03(-0.07%)
Aug 15, 2011 38.56 39.99 38.28 39.91 1,660,803 +1.45(+3.77%)
Aug 12, 2011 39.04 39.36 38.28 38.46 2,156,958 -1.74(-4.32%)
Aug 11, 2011 38.83 40.59 38.48 40.20 3,811,639 +1.29(+3.32%)
Aug 10, 2011 38.47 39.73 38.31 38.91 6,213,776 +1.29(+3.43%)
Aug 09, 2011 38.16 37.73 36.01 37.62 3,535,445 +0.75(+2.02%)
Aug 08, 2011 38.16 38.38 36.70 36.87 4,440,642 +0.18(+0.48%)
Aug 05, 2011 37.84 38.32 35.62 36.70 2,716,252 -0.23(-0.62%)
Aug 04, 2011 38.79 38.79 36.54 36.93 3,249,063 -1.54(-4.02%)
Aug 03, 2011 38.38 39.10 38.31 38.47 3,205,810 +0.47(+1.25%)
Aug 02, 2011 37.37 38.34 37.27 38.00 3,098,842 +0.90(+2.41%)
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.