Anglogold Ashanti Ltd ADR (NY: AU )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.15 42.57 41.93 42.51 1,076,137 +0.60(+1.44%)
Oct 28, 2010 41.27 42.01 41.04 41.90 1,710,669 +1.18(+2.90%)
Oct 27, 2010 41.13 41.21 39.90 40.72 1,767,873 -1.24(-2.95%)
Oct 25, 2010 41.87 42.34 41.85 41.96 1,620,584 +0.55(+1.33%)
Oct 22, 2010 40.92 41.43 40.72 41.41 1,319,118 +0.34(+0.84%)
Oct 21, 2010 41.78 42.00 40.62 41.06 1,564,646 -0.55(-1.32%)
Oct 20, 2010 41.36 42.10 41.27 41.61 1,537,390 +0.78(+1.92%)
Oct 19, 2010 41.07 41.58 40.60 40.83 3,043,290 -1.60(-3.76%)
Oct 18, 2010 42.24 42.72 42.14 42.42 1,298,597 -0.24(-0.57%)
Oct 15, 2010 42.57 42.88 42.09 42.67 1,928,978 -0.14(-0.34%)
Oct 14, 2010 42.88 43.26 42.62 42.81 2,236,215 -0.60(-1.39%)
Oct 13, 2010 42.12 43.45 42.11 43.42 5,030,468 +1.19(+2.82%)
Oct 12, 2010 41.87 42.33 41.36 42.23 1,977,927 +0.00(+0.00%)
Oct 11, 2010 42.23 42.42 41.72 42.23 1,199,942 -0.17(-0.40%)
Oct 08, 2010 42.40 42.49 41.88 42.40 1,778,708 +0.44(+1.05%)
Oct 07, 2010 42.71 42.80 41.37 41.96 2,955,908 -0.92(-2.15%)
Oct 06, 2010 42.22 42.98 42.06 42.88 2,916,482 +0.47(+1.11%)
Oct 05, 2010 42.25 42.82 42.25 42.41 3,544,904 +0.78(+1.86%)
Oct 04, 2010 41.83 42.10 41.28 41.63 1,668,467 -0.83(-1.95%)
Oct 01, 2010 42.46 42.70 41.91 42.46 2,189,066 +0.74(+1.77%)
Sep 30, 2010 41.77 41.84 40.96 41.72 2,135,529 -0.23(-0.56%)
Sep 29, 2010 41.87 42.05 41.44 41.96 2,071,366 -0.27(-0.64%)
Sep 28, 2010 41.06 42.26 40.69 42.23 3,925,835 +1.52(+3.72%)
Sep 27, 2010 41.07 41.07 40.71 40.71 1,413,666 -0.11(-0.27%)
Sep 24, 2010 41.67 41.73 40.60 40.82 2,751,274 -0.55(-1.33%)
Sep 23, 2010 41.23 41.82 40.81 41.37 3,230,677 -0.01(-0.02%)
Sep 22, 2010 40.91 41.41 40.59 41.38 3,917,803 +1.07(+2.66%)
Sep 21, 2010 39.93 40.41 39.33 40.30 3,464,867 +0.54(+1.36%)
Sep 20, 2010 39.79 40.13 39.57 39.76 3,572,863 +0.42(+1.05%)
Sep 17, 2010 39.35 40.47 38.93 39.35 6,250,486 -0.80(-2.00%)
Sep 15, 2010 40.02 40.53 39.52 40.15 15,648,529 -2.00(-4.75%)
Sep 14, 2010 40.81 43.08 40.74 42.15 288,682 +1.92(+4.78%)
Sep 13, 2010 40.45 40.58 40.13 40.23 1,479,400 +0.27(+0.68%)
Sep 10, 2010 39.48 40.37 39.34 39.96 968,256 +0.40(+1.00%)
Sep 09, 2010 40.18 40.26 39.23 39.56 1,317,010 -0.11(-0.27%)
Sep 08, 2010 40.21 40.38 39.67 39.67 1,225,376 -0.38(-0.95%)
Sep 07, 2010 39.84 40.20 39.52 40.05 1,723,131 +0.40(+1.00%)
Sep 03, 2010 39.13 39.70 38.81 39.65 1,483,632 +0.09(+0.23%)
Sep 02, 2010 38.79 39.56 38.45 39.56 2,164,290 +1.66(+4.38%)
Sep 01, 2010 38.69 38.69 37.84 37.90 2,448,012 -0.08(-0.21%)
Aug 31, 2010 38.16 38.74 37.89 37.99 2,887 -0.31(-0.80%)
Aug 30, 2010 38.27 38.62 38.19 38.29 1,755,360 -0.13(-0.35%)
Aug 27, 2010 37.85 38.51 37.64 38.43 3,313,577 -0.14(-0.37%)
Aug 26, 2010 38.55 39.03 38.37 38.57 1,559,394 +0.02(+0.05%)
Aug 25, 2010 37.86 38.62 37.72 38.55 2,885,358 +0.47(+1.23%)
Aug 24, 2010 37.98 38.53 37.70 38.08 2,095,518 -0.85(-2.17%)
Aug 23, 2010 39.05 39.26 38.89 38.93 951,654 -0.55(-1.39%)
Aug 20, 2010 38.90 39.53 38.87 39.48 1,796,272 -0.20(-0.50%)
Aug 19, 2010 39.59 39.80 39.25 39.68 1,523,667 -0.12(-0.29%)
Aug 18, 2010 38.99 40.12 38.84 39.80 2,057,028 +0.20(+0.50%)
Aug 17, 2010 39.37 39.73 39.20 39.60 1,498,793 +0.01(+0.02%)
Aug 16, 2010 38.72 39.69 38.72 39.59 1,654,269 +0.95(+2.47%)
Aug 13, 2010 38.63 38.98 38.27 38.63 1,185,538 -0.45(-1.15%)
Aug 12, 2010 38.81 39.14 38.63 39.08 1,732,742 +0.60(+1.57%)
Aug 11, 2010 38.78 38.82 38.24 38.48 1,755,480 +0.35(+0.92%)
Aug 10, 2010 38.13 39.11 38.07 38.13 111 -0.72(-1.85%)
Aug 09, 2010 38.53 38.85 38.35 38.85 889,738 +0.05(+0.14%)
Aug 06, 2010 38.80 38.80 38.33 38.80 1,507,516 +0.60(+1.58%)
Aug 05, 2010 38.07 38.26 37.76 38.19 1,431,481 +0.31(+0.81%)
Aug 04, 2010 37.70 37.92 37.49 37.89 222 +0.87(+2.36%)
Aug 03, 2010 36.74 37.30 36.65 37.01 2,402,047 +0.89(+2.47%)
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.