Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.33 31.40 30.58 30.62 1,444,281 -0.69(-2.21%)
Jul 30, 2012 31.29 31.47 31.08 31.31 1,597,002 +0.02(+0.06%)
Jul 27, 2012 31.00 31.53 30.81 31.29 2,536,929 +0.95(+3.15%)
Jul 26, 2012 30.24 30.43 29.81 30.34 3,127,574 +0.51(+1.72%)
Jul 25, 2012 29.30 30.48 29.17 29.83 2,585,244 +1.03(+3.56%)
Jul 24, 2012 28.86 29.03 28.68 28.80 2,401,475 +0.07(+0.25%)
Jul 23, 2012 28.20 28.76 28.00 28.73 2,502,278 +0.13(+0.44%)
Jul 20, 2012 28.14 28.72 27.93 28.60 2,264,283 +0.69(+2.48%)
Jul 19, 2012 28.02 28.14 27.76 27.91 2,888,730 -0.31(-1.08%)
Jul 18, 2012 28.53 28.53 28.11 28.22 2,187,346 -0.75(-2.58%)
Jul 17, 2012 29.48 29.58 28.70 28.96 1,800,668 -0.49(-1.65%)
Jul 16, 2012 29.09 29.58 29.09 29.45 1,796,648 +0.03(+0.09%)
Jul 13, 2012 29.17 29.57 29.08 29.42 1,510,992 +0.27(+0.93%)
Jul 12, 2012 28.91 29.39 28.43 29.15 1,739,574 -0.02(-0.06%)
Jul 11, 2012 29.28 29.49 28.86 29.17 1,763,384 -0.13(-0.43%)
Jul 10, 2012 30.41 30.47 29.17 29.30 1,475,147 -0.47(-1.57%)
Jul 09, 2012 29.66 29.96 29.30 29.76 1,441,999 -0.12(-0.39%)
Jul 06, 2012 30.29 30.47 29.69 29.88 1,696,163 -0.92(-2.98%)
Jul 05, 2012 30.65 31.23 30.55 30.80 1,424,555 -0.07(-0.23%)
Jul 03, 2012 30.28 30.91 30.20 30.87 1,727,852 +0.68(+2.24%)
Jul 02, 2012 30.79 30.82 30.01 30.20 2,532,257 -0.72(-2.33%)
Jun 29, 2012 31.06 31.11 30.37 30.92 2,473,279 +0.40(+1.30%)
Jun 28, 2012 30.47 30.69 30.00 30.52 2,483,415 -0.23(-0.73%)
Jun 27, 2012 30.83 31.00 30.27 30.74 1,890,376 -0.31(-0.99%)
Jun 26, 2012 31.28 31.51 30.71 31.05 1,299,316 -0.24(-0.78%)
Jun 25, 2012 30.70 31.42 30.53 31.29 2,236,245 +0.32(+1.02%)
Jun 22, 2012 31.52 31.61 30.65 30.98 1,668,137 -0.63(-1.99%)
Jun 21, 2012 32.66 32.73 31.60 31.61 2,008,017 -1.67(-5.03%)
Jun 20, 2012 33.16 33.90 32.81 33.28 1,972,379 -0.14(-0.43%)
Jun 19, 2012 33.40 33.50 32.99 33.43 1,167,473 +0.23(+0.68%)
Jun 18, 2012 32.47 33.43 32.32 33.20 1,858,974 +0.04(+0.11%)
Jun 15, 2012 32.71 33.19 32.36 33.17 5,667,162 +0.42(+1.29%)
Jun 14, 2012 32.87 32.90 32.28 32.74 2,142,277 -0.05(-0.14%)
Jun 13, 2012 33.34 33.38 32.68 32.79 2,458,274 -0.36(-1.09%)
Jun 12, 2012 32.70 33.44 32.62 33.15 1,674,974 +0.73(+2.25%)
Jun 11, 2012 32.73 32.94 32.34 32.42 1,731,898 -0.24(-0.74%)
Jun 08, 2012 32.32 32.86 31.92 32.66 2,200,201 -0.07(-0.22%)
Jun 07, 2012 34.13 34.13 32.51 32.73 3,448,163 -1.22(-3.58%)
Jun 06, 2012 33.96 34.49 33.45 33.95 3,552,111 +0.28(+0.83%)
Jun 05, 2012 33.79 33.85 33.40 33.67 3,767,925 -0.25(-0.74%)
Jun 04, 2012 33.85 33.98 33.07 33.92 3,172,699 +0.74(+2.22%)
Jun 01, 2012 32.82 33.38 32.64 33.18 4,419,107 +0.72(+2.22%)
May 31, 2012 32.17 32.87 32.14 32.46 2,528,904 +0.48(+1.49%)
May 30, 2012 31.58 32.43 31.23 31.99 3,506,750 -0.17(-0.54%)
May 29, 2012 32.82 32.97 31.79 32.16 2,519,746 -0.31(-0.94%)
May 25, 2012 32.42 32.82 32.24 32.47 2,193,180 -0.22(-0.66%)
May 24, 2012 32.83 33.00 32.10 32.68 3,157,667 -0.13(-0.38%)
May 23, 2012 31.37 32.90 30.82 32.81 3,441,722 +1.20(+3.80%)
May 22, 2012 31.47 32.20 31.33 31.60 2,969,089 +0.13(+0.43%)
May 21, 2012 30.62 31.60 30.61 31.47 3,637,578 +0.71(+2.30%)
May 18, 2012 30.42 31.09 30.19 30.76 4,888,361 +1.57(+5.38%)
May 17, 2012 28.57 29.60 28.44 29.19 3,951,380 +0.78(+2.75%)
May 16, 2012 27.75 28.71 27.65 28.41 3,517,883 +0.76(+2.76%)
May 15, 2012 28.55 28.93 27.55 27.65 2,649,139 -1.27(-4.38%)
May 14, 2012 29.16 29.51 28.87 28.91 2,470,989 -1.13(-3.76%)
May 11, 2012 30.20 30.68 29.91 30.04 1,720,193 -0.53(-1.73%)
May 10, 2012 30.41 30.72 29.85 30.57 2,801,375 +1.38(+4.73%)
May 09, 2012 28.62 29.66 28.57 29.19 3,172,607 +0.05(+0.18%)
May 08, 2012 29.14 29.30 28.75 29.14 1,845,747 -0.61(-2.05%)
May 07, 2012 29.79 30.10 29.42 29.75 1,549,967 -0.08(-0.27%)
May 04, 2012 29.37 29.93 29.37 29.83 2,250,454 +0.42(+1.43%)
May 03, 2012 30.04 30.15 29.20 29.41 2,143,799 -0.92(-3.05%)
May 02, 2012 30.74 30.82 30.14 30.33 1,127,844 -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.