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 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%)
Oct 01, 2009 35.21 35.24 33.66 33.76 4,805,388 -1.77(-4.98%)
Sep 30, 2009 35.16 35.72 34.08 35.53 3,617,984 +0.59(+1.70%)
Sep 29, 2009 33.91 35.15 33.87 34.94 2,568,907 +0.24(+0.70%)
Sep 28, 2009 34.04 35.10 33.96 34.70 2,179,112 +0.46(+1.35%)
Sep 25, 2009 34.65 34.93 34.13 34.23 3,412,653 -0.35(-1.01%)
Sep 24, 2009 35.82 35.82 34.13 34.58 3,423,695 -0.48(-1.37%)
Sep 23, 2009 36.12 36.39 35.00 35.06 4,308,837 -1.74(-4.74%)
Sep 22, 2009 37.28 37.45 36.53 36.80 3,431,617 +0.19(+0.52%)
Sep 21, 2009 36.49 36.85 35.44 36.61 5,439,103 -1.44(-3.78%)
Sep 18, 2009 38.53 38.76 37.30 38.05 3,259,479 -0.31(-0.82%)
Sep 17, 2009 39.47 39.79 37.65 38.37 4,607,576 -0.86(-2.18%)
Sep 16, 2009 39.49 39.68 38.84 39.22 4,436,486 +0.65(+1.68%)
Sep 15, 2009 37.31 38.62 37.24 38.57 4,480,195 +1.23(+3.29%)
Sep 14, 2009 36.85 37.69 36.84 37.35 2,830,309 -0.30(-0.79%)
Sep 11, 2009 37.84 38.50 37.08 37.64 5,126,401 +0.31(+0.82%)
Sep 10, 2009 36.12 37.64 35.92 37.34 3,798,690 +1.31(+3.63%)
Sep 09, 2009 37.44 37.45 35.70 36.03 5,180,317 -0.97(-2.62%)
Sep 08, 2009 37.87 38.30 36.75 37.00 7,437,654 -0.04(-0.12%)
Sep 04, 2009 36.17 37.32 35.83 37.04 3,501,443 +0.52(+1.43%)
Sep 03, 2009 35.28 36.80 35.05 36.52 6,254,313 +1.85(+5.33%)
Sep 02, 2009 31.97 34.79 31.75 34.67 7,179,241 +3.02(+9.53%)
Sep 01, 2009 32.42 32.74 30.97 31.65 7,016,638 -1.84(-5.49%)
Aug 31, 2009 33.05 33.65 32.92 33.49 1,892,102 -0.74(-2.16%)
Aug 28, 2009 34.12 34.58 33.68 34.23 1,757,006 +0.41(+1.21%)
Aug 27, 2009 33.15 34.07 32.38 33.82 1,773,071 +0.72(+2.19%)
Aug 26, 2009 32.99 33.16 32.52 33.10 1,217,117 -0.10(-0.32%)
Aug 25, 2009 33.55 33.74 32.93 33.20 2,019,375 +1.03(+3.20%)
Aug 24, 2009 32.18 33.02 32.06 32.18 2,033,052 -0.54(-1.65%)
Aug 21, 2009 32.72 33.34 32.45 32.72 2,055,628 +1.03(+3.25%)
Aug 20, 2009 31.28 32.17 31.28 31.69 1,619,691 +0.27(+0.86%)
Aug 19, 2009 31.07 31.71 30.90 31.42 2,292,820 -0.06(-0.20%)
Aug 18, 2009 31.83 32.14 31.22 31.48 2,297,813 +0.25(+0.81%)
Aug 17, 2009 31.37 31.70 30.88 31.23 2,328,055 -1.62(-4.93%)
Aug 14, 2009 33.52 33.73 32.50 32.85 1,785,587 -0.23(-0.68%)
Aug 13, 2009 32.57 33.27 32.37 33.07 2,323,329 +1.87(+5.99%)
Aug 12, 2009 31.22 31.84 30.96 31.20 1,348,291 +0.29(+0.93%)
Aug 11, 2009 31.99 31.99 30.85 30.92 1,850,703 -0.68(-2.15%)
Aug 10, 2009 32.11 32.18 30.95 31.59 1,564,357 -0.77(-2.39%)
Aug 07, 2009 33.41 33.53 32.34 32.37 1,716,785 -1.21(-3.60%)
Aug 06, 2009 33.60 33.92 32.98 33.58 2,099,450 +0.07(+0.21%)
Aug 05, 2009 34.10 34.13 32.99 33.51 2,525,993 -0.71(-2.08%)
Aug 04, 2009 34.28 35.45 33.73 34.22 2,439,069 -0.38(-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.