Anglogold Ashanti Ltd ADR (NY: AU )

27.37 +0.10 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.01 31.09 30.27 30.31 1,458,990 -0.69(-2.21%)
Jul 30, 2012 30.97 31.16 30.76 31.00 1,613,266 +0.02(+0.06%)
Jul 27, 2012 30.68 31.21 30.50 30.98 2,562,765 +0.94(+3.15%)
Jul 26, 2012 29.94 30.12 29.51 30.03 3,159,425 +0.51(+1.72%)
Jul 25, 2012 29.01 30.18 28.88 29.53 2,611,572 +1.02(+3.56%)
Jul 24, 2012 28.57 28.73 28.39 28.51 2,425,931 +0.07(+0.25%)
Jul 23, 2012 27.91 28.47 27.72 28.44 2,527,761 +0.12(+0.44%)
Jul 20, 2012 27.86 28.43 27.65 28.31 2,287,342 +0.69(+2.48%)
Jul 19, 2012 27.73 27.86 27.48 27.63 2,918,149 -0.30(-1.08%)
Jul 18, 2012 28.24 28.24 27.82 27.93 2,209,621 -0.74(-2.58%)
Jul 17, 2012 29.18 29.29 28.41 28.67 1,819,006 -0.48(-1.65%)
Jul 16, 2012 28.80 29.29 28.80 29.15 1,814,945 +0.03(+0.09%)
Jul 13, 2012 28.88 29.28 28.79 29.12 1,526,380 +0.27(+0.93%)
Jul 12, 2012 28.62 29.10 28.14 28.86 1,757,290 -0.02(-0.06%)
Jul 11, 2012 28.98 29.20 28.57 28.88 1,781,342 -0.12(-0.43%)
Jul 10, 2012 30.11 30.16 28.88 29.00 1,490,170 -0.46(-1.57%)
Jul 09, 2012 29.37 29.66 29.00 29.46 1,456,684 -0.12(-0.39%)
Jul 06, 2012 29.98 30.16 29.39 29.58 1,713,436 -0.91(-2.98%)
Jul 05, 2012 30.34 30.92 30.24 30.49 1,439,062 -0.07(-0.23%)
Jul 03, 2012 29.97 30.60 29.90 30.56 1,745,449 +0.67(+2.24%)
Jul 02, 2012 30.48 30.51 29.70 29.89 2,558,045 -0.71(-2.33%)
Jun 29, 2012 30.75 30.80 30.06 30.60 2,498,467 +0.39(+1.30%)
Jun 28, 2012 30.17 30.38 29.70 30.21 2,508,706 -0.22(-0.73%)
Jun 27, 2012 30.52 30.68 29.96 30.43 1,909,627 -0.30(-0.99%)
Jun 26, 2012 30.96 31.19 30.40 30.74 1,312,548 -0.24(-0.78%)
Jun 25, 2012 30.39 31.10 30.22 30.98 2,259,018 +0.31(+1.02%)
Jun 22, 2012 31.20 31.29 30.35 30.67 1,685,125 -0.62(-1.99%)
Jun 21, 2012 32.33 32.40 31.28 31.29 2,028,466 -1.66(-5.03%)
Jun 20, 2012 32.82 33.56 32.48 32.95 1,992,466 -0.14(-0.43%)
Jun 19, 2012 33.06 33.16 32.65 33.09 1,179,362 +0.22(+0.68%)
Jun 18, 2012 32.15 33.09 31.99 32.87 1,877,905 +0.04(+0.11%)
Jun 15, 2012 32.38 32.86 32.03 32.83 5,724,875 +0.42(+1.29%)
Jun 14, 2012 32.54 32.57 31.96 32.41 2,164,094 -0.04(-0.14%)
Jun 13, 2012 33.00 33.05 32.35 32.46 2,483,309 -0.36(-1.09%)
Jun 12, 2012 32.37 33.10 32.29 32.81 1,692,032 +0.72(+2.25%)
Jun 11, 2012 32.40 32.60 32.01 32.09 1,749,535 -0.24(-0.74%)
Jun 08, 2012 31.99 32.53 31.60 32.33 2,222,607 -0.07(-0.22%)
Jun 07, 2012 33.79 33.79 32.18 32.40 3,483,279 -1.20(-3.58%)
Jun 06, 2012 33.62 34.14 33.11 33.61 3,588,285 +0.28(+0.83%)
Jun 05, 2012 33.45 33.51 33.06 33.33 3,806,297 -0.25(-0.74%)
Jun 04, 2012 33.51 33.63 32.73 33.58 3,205,009 +0.73(+2.22%)
Jun 01, 2012 32.48 33.05 32.32 32.85 4,464,110 +0.71(+2.22%)
May 31, 2012 31.84 32.54 31.82 32.14 2,554,658 +0.47(+1.49%)
May 30, 2012 31.26 32.10 30.92 31.66 3,542,462 -0.17(-0.53%)
May 29, 2012 32.48 32.63 31.47 31.83 2,545,617 -0.30(-0.94%)
May 25, 2012 32.09 32.48 31.91 32.14 2,215,697 -0.21(-0.66%)
May 24, 2012 32.50 32.67 31.78 32.35 3,190,088 -0.12(-0.38%)
May 23, 2012 31.05 32.57 30.51 32.47 3,477,059 +1.19(+3.80%)
May 22, 2012 31.15 31.87 31.02 31.28 2,999,573 +0.13(+0.43%)
May 21, 2012 30.31 31.28 30.30 31.15 3,674,925 +0.70(+2.30%)
May 18, 2012 30.11 30.78 29.88 30.45 4,938,551 +1.55(+5.38%)
May 17, 2012 28.28 29.30 28.15 28.89 3,991,949 +0.77(+2.75%)
May 16, 2012 27.46 28.41 27.37 28.12 3,554,002 +0.75(+2.76%)
May 15, 2012 28.26 28.64 27.27 27.37 2,676,338 -1.25(-4.38%)
May 14, 2012 28.87 29.21 28.57 28.62 2,496,359 -1.12(-3.76%)
May 11, 2012 29.89 30.37 29.60 29.74 1,737,855 -0.52(-1.73%)
May 10, 2012 30.10 30.40 29.55 30.26 2,830,137 +1.37(+4.73%)
May 09, 2012 28.32 29.36 28.28 28.89 3,205,181 +0.05(+0.18%)
May 08, 2012 28.84 29.00 28.46 28.84 1,864,697 -0.60(-2.05%)
May 07, 2012 29.49 29.79 29.12 29.44 1,565,881 -0.08(-0.27%)
May 04, 2012 29.07 29.63 29.07 29.52 2,273,560 +0.42(+1.43%)
May 03, 2012 29.74 29.84 28.90 29.11 2,165,810 -0.91(-3.05%)
May 02, 2012 30.43 30.51 29.83 30.02 1,139,424 -0.68(-2.20%)
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.