Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 22.84 24.27 22.64 24.06 0 +0.00(+0.00%)
Dec 31, 2008 22.84 24.27 22.64 24.06 1,924,737 +0.99(+4.29%)
Dec 30, 2008 22.89 23.36 22.50 23.07 1,324,358 -0.03(-0.11%)
Dec 29, 2008 24.03 24.05 22.83 23.10 2,172,794 -0.16(-0.67%)
Dec 26, 2008 21.25 23.43 21.25 23.25 1,323,047 +1.53(+7.03%)
Dec 24, 2008 22.25 22.40 21.11 21.72 1,045,577 -1.03(-4.54%)
Dec 23, 2008 22.37 22.88 22.03 22.76 2,678,888 +0.90(+4.13%)
Dec 22, 2008 22.73 22.98 21.59 21.86 2,950,013 -0.32(-1.45%)
Dec 19, 2008 21.65 22.25 21.11 22.18 3,562,856 +0.93(+4.37%)
Dec 18, 2008 23.64 23.64 20.85 21.25 3,721,861 -1.84(-7.97%)
Dec 17, 2008 23.25 24.05 22.90 23.09 4,091,650 -0.20(-0.86%)
Dec 16, 2008 23.06 23.37 22.29 23.29 4,793,923 +0.46(+2.02%)
Dec 15, 2008 23.00 23.71 22.06 22.83 4,389,555 -0.71(-3.02%)
Dec 12, 2008 22.37 23.60 22.34 23.54 0 +0.72(+3.16%)
Dec 11, 2008 23.71 24.74 22.35 22.82 3,823,355 -1.48(-6.11%)
Dec 10, 2008 22.23 24.42 22.19 24.30 4,625,345 +3.43(+16.43%)
Dec 09, 2008 20.33 21.41 20.14 20.87 4,047,366 +0.02(+0.08%)
Dec 08, 2008 21.11 21.45 20.38 20.86 3,786,793 +1.10(+5.58%)
Dec 05, 2008 18.88 19.89 18.35 19.75 4,848,199 +1.10(+5.91%)
Dec 04, 2008 18.87 19.55 18.33 18.65 3,293,114 -0.67(-3.46%)
Dec 03, 2008 19.59 20.43 18.31 19.32 5,226,392 +0.80(+4.31%)
Dec 02, 2008 18.34 18.97 17.76 18.52 3,538,511 +1.53(+8.99%)
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.