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 (%)
Dec 30, 2011 37.80 37.96 37.33 37.84 1,238,378 +0.51(+1.36%)
Dec 29, 2011 36.62 37.33 36.18 37.33 1,644,665 +0.71(+1.95%)
Dec 28, 2011 37.72 37.77 36.50 36.62 1,295,041 -1.20(-3.18%)
Dec 27, 2011 37.75 37.88 37.43 37.82 869,624 -0.15(-0.40%)
Dec 23, 2011 37.86 38.18 37.72 37.97 821,252 +0.23(+0.61%)
Dec 21, 2011 37.73 37.88 37.30 37.74 1,290,996 -0.21(-0.56%)
Dec 20, 2011 37.53 38.03 37.44 37.96 1,287,442 +1.43(+3.90%)
Dec 19, 2011 37.12 37.22 36.39 36.53 1,874,147 -0.14(-0.39%)
Dec 16, 2011 37.16 37.63 36.60 36.67 3,643,515 -0.09(-0.24%)
Dec 15, 2011 38.22 38.40 36.62 36.76 3,187,531 -1.27(-3.35%)
Dec 14, 2011 37.87 38.52 37.41 38.04 3,322,634 -0.32(-0.84%)
Dec 13, 2011 39.64 40.00 38.29 38.36 2,040,368 -1.30(-3.28%)
Dec 12, 2011 39.91 39.91 39.09 39.66 1,168,937 -1.02(-2.50%)
Dec 09, 2011 40.44 40.80 40.21 40.67 1,021,908 +0.32(+0.80%)
Dec 08, 2011 41.18 41.18 40.02 40.35 1,539,819 -1.25(-3.00%)
Dec 07, 2011 41.40 41.90 41.15 41.60 1,417,223 -0.14(-0.34%)
Dec 06, 2011 40.98 42.13 40.61 41.74 2,072,273 +0.33(+0.80%)
Dec 05, 2011 41.67 42.31 41.14 41.41 1,456,018 -0.50(-1.19%)
Dec 02, 2011 43.34 43.55 41.86 41.91 1,869,094 -1.25(-2.89%)
Dec 01, 2011 42.60 43.57 42.51 43.16 2,412,295 +0.41(+0.96%)
Nov 30, 2011 41.06 42.80 40.83 42.75 2,317,887 +3.52(+8.97%)
Nov 29, 2011 39.35 39.72 39.13 39.23 906,950 -0.15(-0.38%)
Nov 28, 2011 39.50 39.76 38.96 39.38 1,549,372 +1.16(+3.05%)
Nov 25, 2011 38.31 39.12 38.20 38.22 872,316 -0.28(-0.74%)
Nov 23, 2011 38.82 39.12 38.17 38.50 1,417,394 -0.92(-2.32%)
Nov 22, 2011 39.20 40.05 39.14 39.42 2,328,931 +0.27(+0.68%)
Nov 21, 2011 39.47 39.62 38.59 39.15 1,954,817 -0.99(-2.46%)
Nov 18, 2011 40.80 40.97 39.66 40.14 1,309,632 -0.38(-0.94%)
Nov 17, 2011 41.09 41.45 40.34 40.52 2,308,015 -0.85(-2.06%)
Nov 16, 2011 41.57 42.36 41.32 41.37 1,346,767 -0.76(-1.81%)
Nov 15, 2011 41.53 42.24 41.24 42.14 1,621,428 +0.31(+0.74%)
Nov 14, 2011 42.92 42.95 41.51 41.83 2,985,712 -1.59(-3.67%)
Nov 11, 2011 42.41 43.63 42.41 43.42 1,952,846 +1.41(+3.37%)
Nov 10, 2011 42.02 42.67 41.69 42.01 2,647,512 +0.30(+0.72%)
Nov 09, 2011 42.17 43.23 41.59 41.70 2,191,918 -0.95(-2.23%)
Nov 08, 2011 42.97 43.69 42.56 42.65 1,929,084 -0.47(-1.09%)
Nov 07, 2011 42.17 43.19 42.01 43.13 3,046,562 +1.12(+2.67%)
Nov 04, 2011 41.72 42.10 40.81 42.01 1,184,123 -0.17(-0.40%)
Nov 03, 2011 41.18 42.21 40.80 42.17 1,985,805 +1.83(+4.54%)
Nov 02, 2011 40.73 41.31 39.93 40.34 2,237,818 +0.05(+0.13%)
Nov 01, 2011 39.22 40.85 38.97 40.29 2,215,495 +0.09(+0.22%)
Oct 31, 2011 41.53 41.65 40.16 40.20 1,990,701 -1.86(-4.42%)
Oct 28, 2011 40.50 42.28 40.39 42.06 2,087,463 +1.48(+3.66%)
Oct 27, 2011 39.87 40.95 39.53 40.57 2,126,782 +1.48(+3.78%)
Oct 26, 2011 38.91 39.38 38.25 39.10 1,841,627 +0.30(+0.78%)
Oct 25, 2011 38.01 39.39 37.22 38.80 2,616,189 +0.78(+2.06%)
Oct 24, 2011 36.57 38.08 36.57 38.01 1,692,872 +1.48(+4.07%)
Oct 21, 2011 35.96 36.70 35.76 36.53 1,716,040 +1.25(+3.55%)
Oct 20, 2011 36.00 36.34 34.87 35.27 3,188,563 -0.97(-2.67%)
Oct 19, 2011 37.49 37.62 36.17 36.24 1,556,535 -1.28(-3.41%)
Oct 18, 2011 37.62 37.75 36.22 37.52 3,237,350 -0.20(-0.52%)
Oct 17, 2011 37.71 37.97 37.51 37.72 1,495,858 -0.06(-0.16%)
Oct 14, 2011 37.30 37.79 36.95 37.78 1,111,202 +0.83(+2.24%)
Oct 13, 2011 37.02 37.18 36.15 36.95 1,946,711 -0.16(-0.43%)
Oct 12, 2011 37.16 37.27 36.39 37.11 2,968,604 +0.76(+2.10%)
Oct 11, 2011 36.47 36.59 35.79 36.35 2,422,091 -0.25(-0.68%)
Oct 10, 2011 36.63 36.69 36.22 36.60 2,584,000 +0.71(+1.98%)
Oct 07, 2011 37.00 37.03 35.50 35.89 2,916,929 -0.99(-2.68%)
Oct 06, 2011 36.62 36.95 36.31 36.87 2,709,521 -0.26(-0.69%)
Oct 05, 2011 36.25 37.26 35.96 37.13 3,090,332 +1.38(+3.85%)
Oct 04, 2011 35.68 35.97 34.65 35.75 3,299,999 -0.44(-1.20%)
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.