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 (%)
Mar 30, 2012 32.85 32.99 32.32 32.79 1,755,406 +0.20(+0.63%)
Mar 29, 2012 32.17 32.67 32.03 32.59 2,124,933 +0.20(+0.60%)
Mar 28, 2012 33.31 33.49 32.32 32.39 3,519,253 -1.52(-4.48%)
Mar 27, 2012 34.34 34.42 33.76 33.91 2,291,787 -0.43(-1.24%)
Mar 26, 2012 34.03 34.38 33.62 34.34 5,490,981 +0.89(+2.66%)
Mar 23, 2012 33.12 33.81 33.08 33.45 1,674,434 +0.45(+1.37%)
Mar 22, 2012 33.02 33.21 32.78 33.00 1,682,231 -0.65(-1.93%)
Mar 21, 2012 33.79 33.98 33.45 33.65 1,831,984 -0.12(-0.37%)
Mar 20, 2012 33.27 33.92 32.93 33.77 2,076,468 +0.02(+0.05%)
Mar 19, 2012 34.28 34.33 33.62 33.75 2,039,131 -0.52(-1.50%)
Mar 16, 2012 34.10 34.36 33.91 34.27 5,927,013 +0.14(+0.42%)
Mar 15, 2012 34.00 34.63 33.80 34.12 2,257,097 +0.42(+1.24%)
Mar 14, 2012 34.04 34.14 33.24 33.71 5,428,674 -1.37(-3.90%)
Mar 13, 2012 35.09 35.34 34.81 35.08 1,902,496 -0.14(-0.40%)
Mar 12, 2012 35.49 35.56 35.05 35.22 1,791,341 -0.30(-0.85%)
Mar 09, 2012 35.55 35.87 35.35 35.52 1,776,731 -0.26(-0.72%)
Mar 08, 2012 35.94 36.06 35.39 35.78 1,530,176 -0.09(-0.25%)
Mar 07, 2012 35.58 36.06 35.21 35.87 1,535,890 +0.68(+1.94%)
Mar 06, 2012 35.31 35.43 34.77 35.18 2,127,233 -0.95(-2.64%)
Mar 05, 2012 36.33 36.36 35.62 36.14 2,344,581 -0.26(-0.70%)
Mar 02, 2012 36.93 36.97 36.16 36.39 2,410,256 -1.10(-2.94%)
Mar 01, 2012 37.44 37.91 37.21 37.50 1,383,968 +0.04(+0.09%)
Feb 29, 2012 38.50 38.76 36.67 37.46 2,611,923 -0.92(-2.39%)
Feb 28, 2012 38.04 38.55 37.87 38.38 1,229,704 +0.78(+2.07%)
Feb 27, 2012 37.59 38.02 37.40 37.60 1,229,152 -0.38(-1.00%)
Feb 24, 2012 38.12 38.34 37.93 37.98 1,254,237 -0.11(-0.28%)
Feb 23, 2012 38.10 38.42 37.89 38.09 2,012,684 -0.18(-0.46%)
Feb 22, 2012 37.81 38.34 37.58 38.26 2,251,768 +0.29(+0.77%)
Feb 21, 2012 37.78 38.16 37.45 37.97 1,702,670 +0.54(+1.44%)
Feb 17, 2012 37.88 37.89 37.27 37.43 1,233,532 -0.20(-0.54%)
Feb 16, 2012 36.87 37.92 36.54 37.64 2,419,784 -0.41(-1.09%)
Feb 15, 2012 38.84 38.91 37.82 38.05 3,014,283 -1.48(-3.75%)
Feb 14, 2012 39.85 40.17 39.34 39.53 1,286,578 -0.41(-1.02%)
Feb 13, 2012 40.07 40.20 39.76 39.94 1,010,539 +0.13(+0.33%)
Feb 10, 2012 39.87 40.00 39.43 39.81 1,130,456 -0.72(-1.79%)
Feb 09, 2012 40.79 40.97 40.50 40.53 1,716,033 +0.41(+1.01%)
Feb 08, 2012 40.18 40.57 39.94 40.13 1,458,596 +0.17(+0.42%)
Feb 07, 2012 40.46 40.52 39.51 39.96 2,748,132 -0.48(-1.18%)
Feb 06, 2012 40.95 41.18 40.11 40.43 1,732,675 -0.61(-1.48%)
Feb 03, 2012 41.22 41.27 39.99 41.04 1,980,851 -0.19(-0.47%)
Feb 02, 2012 40.78 41.63 40.62 41.24 1,187,785 +0.62(+1.52%)
Feb 01, 2012 40.53 41.02 40.42 40.62 1,678,687 +0.20(+0.50%)
Jan 31, 2012 40.81 40.91 39.86 40.42 1,726,857 +0.10(+0.24%)
Jan 30, 2012 40.31 40.75 40.05 40.32 1,366,085 -0.49(-1.19%)
Jan 27, 2012 40.51 41.18 39.81 40.80 2,925,892 +1.04(+2.62%)
Jan 26, 2012 40.04 40.36 39.53 39.76 2,363,107 +0.52(+1.33%)
Jan 25, 2012 37.73 39.38 37.08 39.24 4,549,509 +1.02(+2.68%)
Jan 24, 2012 38.62 38.84 37.97 38.22 2,177,618 -0.62(-1.59%)
Jan 23, 2012 38.24 38.99 38.24 38.84 1,307,614 +0.43(+1.13%)
Jan 20, 2012 38.25 38.96 37.99 38.40 1,794,386 +0.04(+0.09%)
Jan 19, 2012 39.25 39.25 37.60 38.37 2,473,016 -0.94(-2.38%)
Jan 18, 2012 39.02 39.40 38.92 39.30 1,656,857 +0.37(+0.95%)
Jan 17, 2012 39.15 39.26 38.77 38.93 1,640,093 +0.97(+2.56%)
Jan 13, 2012 38.19 38.19 37.60 37.96 1,225,141 -0.59(-1.53%)
Jan 12, 2012 38.74 38.82 38.18 38.55 1,418,810 +0.37(+0.97%)
Jan 11, 2012 38.25 38.29 37.50 38.18 1,325,317 -0.03(-0.07%)
Jan 10, 2012 38.70 38.85 38.03 38.21 1,531,357 +0.11(+0.28%)
Jan 09, 2012 38.48 38.50 37.93 38.10 1,298,467 -0.34(-0.87%)
Jan 06, 2012 38.63 38.98 38.09 38.44 1,002,168 -0.01(-0.02%)
Jan 05, 2012 38.10 38.78 37.73 38.45 763,236 +0.11(+0.30%)
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.