Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 32.35 32.52 31.22 31.98 2,103,356 +0.32(+1.02%)
Mar 30, 2009 30.95 32.16 30.77 31.65 2,272,183 -1.48(-4.46%)
Mar 26, 2009 33.63 33.73 32.57 33.13 2,431,958 +0.00(+0.00%)
Mar 25, 2009 31.82 33.68 31.42 33.13 3,416,879 +1.32(+4.16%)
Mar 24, 2009 31.39 32.39 31.23 31.81 2,434,715 -0.84(-2.56%)
Mar 23, 2009 33.30 33.40 32.45 32.65 3,222,413 +0.29(+0.89%)
Mar 20, 2009 31.98 33.02 31.75 32.36 5,265,645 -0.75(-2.26%)
Mar 19, 2009 31.99 33.92 31.89 33.11 8,335,268 +0.23(+0.71%)
Mar 18, 2009 29.59 33.08 28.76 32.87 6,240,802 +2.76(+9.16%)
Mar 17, 2009 29.04 30.18 28.27 30.12 4,441,996 +0.80(+2.73%)
Mar 16, 2009 29.31 30.04 29.18 29.31 2,162,410 -0.13(-0.44%)
Mar 13, 2009 30.12 30.26 29.31 29.45 0 -0.97(-3.20%)
Mar 12, 2009 27.98 30.52 27.84 30.42 5,757,221 +2.51(+8.97%)
Mar 11, 2009 27.05 28.01 26.85 27.91 6,422,157 +1.81(+6.93%)
Mar 10, 2009 26.10 26.54 25.40 26.11 3,997,842 -0.30(-1.15%)
Mar 09, 2009 25.98 26.67 25.79 26.41 3,047,619 -0.30(-1.14%)
Mar 06, 2009 26.00 27.62 25.72 26.71 0 +1.10(+4.31%)
Mar 05, 2009 24.38 25.82 24.38 25.61 2,751,674 +0.96(+3.88%)
Mar 04, 2009 25.88 25.90 24.25 24.65 3,060,657 -0.13(-0.52%)
Mar 02, 2009 26.13 26.34 24.61 24.78 3,881,357 -1.12(-4.32%)
Feb 27, 2009 25.37 26.25 24.94 25.90 0 +0.24(+0.95%)
Feb 26, 2009 25.41 25.94 24.86 25.66 2,786,894 +0.63(+2.53%)
Feb 25, 2009 25.53 26.65 24.96 25.02 3,960,637 -0.29(-1.13%)
Feb 24, 2009 27.25 27.48 24.83 25.31 4,499,647 -2.27(-8.25%)
Feb 23, 2009 28.38 28.75 27.49 27.59 4,493,533 -0.88(-3.08%)
Feb 20, 2009 27.99 28.70 27.38 28.46 4,236,352 +1.70(+6.36%)
Feb 19, 2009 27.26 27.78 26.55 26.76 3,572,538 -0.63(-2.31%)
Feb 18, 2009 27.18 27.47 26.14 27.39 4,754,424 +0.38(+1.41%)
Feb 17, 2009 26.41 28.05 26.27 27.01 7,571,856 +1.28(+4.96%)
Feb 13, 2009 25.69 26.27 25.35 25.74 1,895,512 -0.50(-1.92%)
Feb 12, 2009 25.52 26.41 25.39 26.24 3,543,837 -0.36(-1.34%)
Feb 11, 2009 24.72 26.73 24.58 26.60 6,853,798 +2.68(+11.22%)
Feb 10, 2009 24.47 24.95 23.40 23.91 4,930,575 -0.50(-2.06%)
Feb 09, 2009 24.37 25.23 24.14 24.42 4,494,385 +0.39(+1.63%)
Feb 06, 2009 22.78 24.12 22.67 24.03 4,624,635 +1.48(+6.59%)
Feb 05, 2009 22.51 22.74 21.95 22.54 5,953,146 -0.03(-0.15%)
Feb 04, 2009 23.59 23.68 22.32 22.58 4,030,098 -0.74(-3.17%)
Feb 03, 2009 23.65 23.98 23.01 23.31 3,223,776 -0.08(-0.33%)
Feb 02, 2009 23.83 24.49 23.05 23.39 4,089,814 -1.52(-6.10%)
Jan 30, 2009 25.45 25.45 23.78 24.91 0 +0.28(+1.13%)
Jan 29, 2009 23.74 24.95 23.31 24.63 6,840,519 +0.47(+1.94%)
Jan 28, 2009 23.89 24.31 23.08 24.16 4,630,098 +0.16(+0.69%)
Jan 27, 2009 24.82 24.84 23.78 24.00 4,424,257 +0.01(+0.04%)
Jan 26, 2009 25.58 25.63 23.83 23.99 4,278,961 -0.05(-0.22%)
Jan 23, 2009 22.79 24.47 22.47 24.04 4,304,586 +1.44(+6.38%)
Jan 22, 2009 22.41 23.14 22.17 22.60 1,950,114 -0.16(-0.69%)
Jan 21, 2009 22.42 22.77 21.78 22.76 3,109,791 +1.22(+5.64%)
Jan 20, 2009 22.21 23.08 21.36 21.54 3,164,725 -1.00(-4.43%)
Jan 16, 2009 22.38 22.68 21.57 22.54 2,792,685 +1.55(+7.41%)
Jan 15, 2009 20.52 21.26 19.54 20.99 2,521,890 +0.89(+4.41%)
Jan 14, 2009 20.62 21.09 19.80 20.10 2,296,793 -1.26(-5.89%)
Jan 13, 2009 20.80 21.76 20.67 21.36 2,148,451 +0.35(+1.65%)
Jan 12, 2009 21.60 21.71 20.80 21.01 2,664,386 -1.03(-4.69%)
Jan 09, 2009 22.46 22.94 21.89 22.05 2,464,211 -1.23(-5.30%)
Jan 08, 2009 22.55 23.37 21.95 23.28 3,089,597 +1.14(+5.14%)
Jan 07, 2009 23.75 23.82 21.86 22.14 2,198,870 -1.57(-6.63%)
Jan 06, 2009 23.09 24.16 22.77 23.71 2,295,119 +1.05(+4.64%)
Jan 05, 2009 22.70 23.10 22.24 22.66 2,481,791 -1.30(-5.43%)
Jan 02, 2009 23.82 24.38 23.70 23.96 0 -0.10(-0.40%)
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.