Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.04 37.23 36.63 36.94 1,047,263 +0.18(+0.48%)
Jun 29, 2011 36.34 37.34 36.14 36.77 1,710,291 +0.55(+1.53%)
Jun 28, 2011 35.63 36.33 35.37 36.22 1,554,456 +1.19(+3.38%)
Jun 27, 2011 35.13 35.52 34.85 35.03 2,070,870 -0.18(-0.52%)
Jun 24, 2011 36.02 36.12 35.15 35.22 2,253,128 -1.18(-3.23%)
Jun 23, 2011 36.62 36.71 35.36 36.39 2,770,796 -1.06(-2.84%)
Jun 22, 2011 37.15 38.28 37.09 37.45 2,331,032 -0.16(-0.42%)
Jun 21, 2011 37.12 37.83 37.12 37.61 1,117,571 +0.64(+1.73%)
Jun 20, 2011 36.94 37.17 36.91 36.97 1,384,174 +0.02(+0.05%)
Jun 17, 2011 36.86 37.38 36.53 36.95 3,170,587 +0.11(+0.31%)
Jun 16, 2011 37.57 37.81 36.43 36.84 1,810,818 -0.72(-1.92%)
Jun 15, 2011 37.52 38.20 37.09 37.56 1,468,656 -0.36(-0.95%)
Jun 14, 2011 37.44 38.16 37.32 37.92 974,961 +0.61(+1.62%)
Jun 13, 2011 37.61 37.87 37.07 37.31 1,171,105 -0.37(-0.98%)
Jun 10, 2011 38.01 38.14 37.36 37.68 1,422,975 -0.80(-2.08%)
Jun 09, 2011 38.11 38.90 37.97 38.48 1,458,016 +0.67(+1.76%)
Jun 08, 2011 37.97 38.29 37.36 37.81 2,426,535 -0.69(-1.80%)
Jun 07, 2011 39.12 39.20 38.46 38.51 2,970,988 +0.12(+0.32%)
Jun 06, 2011 39.66 39.82 38.13 38.38 2,408,916 -1.50(-3.76%)
Jun 03, 2011 39.53 40.11 39.31 39.89 2,600,495 +0.19(+0.49%)
May 24, 2011 39.33 39.88 39.22 39.69 1,544,033 +0.63(+1.62%)
May 23, 2011 39.11 39.53 38.82 39.06 2,402,516 -1.14(-2.84%)
May 20, 2011 39.97 40.74 39.47 40.20 1,918,982 +0.17(+0.42%)
May 19, 2011 39.61 40.25 39.54 40.03 2,021,176 +0.35(+0.88%)
May 18, 2011 39.69 40.16 39.57 39.68 1,350,146 +0.07(+0.18%)
May 17, 2011 38.80 39.78 38.63 39.61 3,576,924 +0.69(+1.78%)
May 16, 2011 38.64 39.20 38.39 38.92 4,445,478 +0.64(+1.67%)
May 13, 2011 38.80 39.35 38.00 38.28 3,189,921 -0.75(-1.91%)
May 12, 2011 38.77 39.43 38.42 39.03 4,073,236 -0.33(-0.85%)
May 11, 2011 40.75 40.75 39.10 39.36 4,426,792 -0.56(-1.41%)
May 10, 2011 40.10 40.47 39.91 39.92 2,095,378 -0.82(-2.00%)
May 09, 2011 40.24 40.78 39.82 40.74 1,908,250 +0.67(+1.66%)
May 06, 2011 40.68 41.16 39.95 40.07 1,837,558 -0.11(-0.26%)
May 05, 2011 41.01 41.33 39.54 40.18 3,561,464 -1.95(-4.63%)
May 04, 2011 42.18 42.37 40.97 42.12 3,098,384 -0.17(-0.39%)
May 03, 2011 43.79 44.17 41.70 42.29 2,511,329 -1.94(-4.39%)
May 02, 2011 44.31 44.31 43.83 44.23 1,610,291 -0.52(-1.16%)
Apr 29, 2011 43.87 45.01 43.65 44.75 1,383,891 +1.41(+3.26%)
Apr 28, 2011 43.31 44.06 43.17 43.34 1,582,198 -0.44(-1.00%)
Apr 27, 2011 43.75 43.79 42.88 43.77 2,529,983 +0.43(+0.99%)
Apr 26, 2011 43.86 43.87 43.16 43.34 1,152,015 -0.22(-0.50%)
Apr 25, 2011 44.01 44.18 43.27 43.56 1,056,022 -0.31(-0.70%)
Apr 21, 2011 43.83 44.19 43.64 43.87 1,157,293 +0.21(+0.48%)
Apr 20, 2011 43.55 44.16 43.48 43.66 1,118,369 +0.63(+1.47%)
Apr 19, 2011 42.53 43.03 42.21 43.03 1,142,578 +0.46(+1.07%)
Apr 18, 2011 43.04 43.19 41.84 42.57 1,946,480 -0.70(-1.62%)
Apr 15, 2011 42.83 43.30 42.51 43.27 1,208,057 +0.04(+0.08%)
Apr 14, 2011 42.68 43.60 42.61 43.24 1,378,492 +0.31(+0.72%)
Apr 13, 2011 43.34 43.42 42.48 42.93 1,184,657 -0.02(-0.04%)
Apr 12, 2011 43.08 43.42 42.60 42.95 1,944,162 -0.28(-0.65%)
Apr 11, 2011 44.05 44.41 42.84 43.23 2,082,781 -1.62(-3.60%)
Apr 08, 2011 44.47 44.90 44.09 44.84 1,896,544 +1.41(+3.25%)
Apr 07, 2011 43.86 44.23 43.00 43.43 1,917,491 -0.93(-2.10%)
Apr 06, 2011 44.34 44.56 43.89 44.36 2,938,747 +0.19(+0.44%)
Apr 05, 2011 42.77 44.39 42.64 44.17 3,924,373 +1.46(+3.41%)
Apr 04, 2011 43.11 43.26 42.49 42.71 868,328 -0.17(-0.39%)
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.