Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.51 36.09 34.42 35.89 3,581,721 +0.60(+1.70%)
Sep 29, 2009 34.25 35.50 34.21 35.29 2,543,160 +0.25(+0.70%)
Sep 28, 2009 34.39 35.46 34.31 35.05 2,157,271 +0.47(+1.35%)
Sep 25, 2009 35.00 35.28 34.47 34.58 3,378,448 -0.35(-1.01%)
Sep 24, 2009 36.18 36.18 34.47 34.93 3,389,380 -0.48(-1.37%)
Sep 23, 2009 36.48 36.75 35.35 35.42 4,265,651 -1.76(-4.74%)
Sep 22, 2009 37.65 37.83 36.90 37.18 3,397,223 +0.19(+0.52%)
Sep 21, 2009 36.86 37.22 35.80 36.98 5,384,588 -1.45(-3.78%)
Sep 18, 2009 38.92 39.15 37.68 38.44 3,226,810 -0.32(-0.82%)
Sep 17, 2009 39.87 40.19 38.03 38.75 4,561,396 -0.87(-2.18%)
Sep 16, 2009 39.89 40.08 39.23 39.62 4,392,021 +0.65(+1.68%)
Sep 15, 2009 37.69 39.01 37.62 38.96 4,435,291 +1.24(+3.29%)
Sep 14, 2009 37.22 38.08 37.21 37.72 2,801,941 -0.30(-0.79%)
Sep 11, 2009 38.23 38.89 37.45 38.02 5,075,020 +0.31(+0.82%)
Sep 10, 2009 36.48 38.02 36.28 37.71 3,760,617 +1.32(+3.63%)
Sep 09, 2009 37.82 37.83 36.06 36.39 5,128,396 -0.98(-2.62%)
Sep 08, 2009 38.25 38.68 37.12 37.37 7,363,108 -0.04(-0.12%)
Sep 04, 2009 36.53 37.70 36.19 37.41 3,466,349 +0.53(+1.43%)
Sep 03, 2009 35.64 37.17 35.41 36.89 6,191,628 +1.87(+5.33%)
Sep 02, 2009 32.29 35.14 32.07 35.02 7,107,285 +3.05(+9.53%)
Sep 01, 2009 32.75 33.07 31.29 31.97 6,946,312 -1.86(-5.49%)
Aug 31, 2009 33.38 33.99 33.25 33.83 1,873,138 -0.75(-2.16%)
Aug 28, 2009 34.47 34.93 34.02 34.58 1,739,396 +0.41(+1.21%)
Aug 27, 2009 33.49 34.41 32.71 34.17 1,755,300 +0.73(+2.19%)
Aug 26, 2009 33.32 33.50 32.84 33.43 1,204,918 -0.11(-0.31%)
Aug 25, 2009 33.89 34.08 33.27 33.54 1,999,135 +1.04(+3.20%)
Aug 24, 2009 32.51 33.36 32.39 32.50 2,012,675 -0.55(-1.65%)
Aug 21, 2009 33.06 33.68 32.78 33.05 2,035,025 +1.04(+3.25%)
Aug 20, 2009 31.59 32.49 31.59 32.01 1,603,458 +0.27(+0.86%)
Aug 19, 2009 31.38 32.03 31.22 31.74 2,269,839 -0.13(-0.41%)
Aug 18, 2009 32.22 32.54 31.61 31.87 2,269,943 +0.25(+0.81%)
Aug 17, 2009 31.75 32.09 31.26 31.61 2,299,818 -1.64(-4.92%)
Aug 14, 2009 33.93 34.15 32.90 33.25 1,763,929 -0.23(-0.68%)
Aug 13, 2009 32.97 33.68 32.77 33.48 2,295,149 +1.89(+5.99%)
Aug 12, 2009 31.60 32.23 31.34 31.59 1,331,937 +0.29(+0.93%)
Aug 11, 2009 32.38 32.39 31.23 31.30 1,828,255 -0.69(-2.15%)
Aug 10, 2009 32.50 32.57 31.33 31.98 1,545,383 -0.78(-2.39%)
Aug 07, 2009 33.82 33.95 32.74 32.77 1,695,962 -1.22(-3.60%)
Aug 06, 2009 34.02 34.33 33.38 33.99 2,073,985 +0.07(+0.21%)
Aug 05, 2009 34.52 34.54 33.39 33.92 2,495,355 -0.72(-2.08%)
Aug 04, 2009 34.70 35.88 34.14 34.64 2,409,486 -0.39(-1.11%)
Aug 03, 2009 34.79 35.45 34.61 35.03 2,914,402 +0.51(+1.49%)
Jul 31, 2009 33.01 34.94 32.91 34.52 2,963,032 +1.73(+5.29%)
Jul 30, 2009 32.97 33.55 32.62 32.78 1,526,568 +0.82(+2.56%)
Jul 29, 2009 32.42 32.47 31.80 31.96 1,628,560 -0.88(-2.68%)
Jul 28, 2009 32.63 33.06 31.72 32.84 2,214,096 -0.97(-2.86%)
Jul 27, 2009 34.25 34.38 33.73 33.81 1,546,323 -0.74(-2.14%)
Jul 24, 2009 34.67 34.95 34.30 34.55 1,447,325 -0.31(-0.88%)
Jul 23, 2009 34.32 35.57 34.32 34.86 1,557,042 +0.29(+0.84%)
Jul 22, 2009 33.89 35.36 33.47 34.57 1,950,029 +0.26(+0.74%)
Jul 21, 2009 34.94 35.18 33.76 34.32 2,458,428 -0.43(-1.24%)
Jul 20, 2009 34.05 34.82 34.03 34.75 2,474,128 +1.73(+5.25%)
Jul 17, 2009 32.33 33.30 32.26 33.01 1,750,430 +0.49(+1.52%)
Jul 16, 2009 32.21 32.75 31.71 32.52 1,741,813 -0.16(-0.49%)
Jul 15, 2009 32.18 32.85 31.73 32.68 2,491,416 +1.77(+5.73%)
Jul 14, 2009 30.36 31.13 30.22 30.91 2,572,790 +0.94(+3.14%)
Jul 13, 2009 29.16 29.99 28.98 29.97 2,606,942 -0.03(-0.09%)
Jul 10, 2009 29.78 30.37 29.53 29.99 2,045,414 -0.21(-0.70%)
Jul 09, 2009 30.38 31.19 30.12 30.20 2,794,371 +0.18(+0.59%)
Jul 08, 2009 30.60 30.85 29.11 30.03 3,582,865 -0.63(-2.07%)
Jul 07, 2009 30.83 31.45 30.41 30.66 2,672,786 -0.03(-0.09%)
Jul 06, 2009 30.30 30.89 29.82 30.69 2,264,967 -1.08(-3.41%)
Jul 02, 2009 31.79 31.92 31.20 31.77 1,733,471 -1.29(-3.91%)
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.