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 (%)
Jan 30, 2009 25.81 25.81 24.12 25.26 0 +0.28(+1.13%)
Jan 29, 2009 24.07 25.31 23.64 24.98 6,745,237 +0.48(+1.94%)
Jan 28, 2009 24.22 24.66 23.41 24.51 4,565,604 +0.17(+0.69%)
Jan 27, 2009 25.17 25.19 24.12 24.34 4,362,631 +0.01(+0.04%)
Jan 26, 2009 25.94 25.99 24.17 24.33 4,219,359 -0.05(-0.22%)
Jan 23, 2009 23.11 24.81 22.79 24.38 4,244,627 +1.46(+6.38%)
Jan 22, 2009 22.73 23.47 22.48 22.92 1,922,951 -0.16(-0.69%)
Jan 21, 2009 22.74 23.09 22.08 23.08 3,066,474 +1.23(+5.64%)
Jan 20, 2009 22.52 23.41 21.66 21.85 3,120,643 -1.01(-4.43%)
Jan 16, 2009 22.70 23.00 21.87 22.86 2,753,786 +1.58(+7.41%)
Jan 15, 2009 20.81 21.56 19.81 21.28 2,486,762 +0.90(+4.41%)
Jan 14, 2009 20.91 21.39 20.08 20.39 2,264,800 -1.28(-5.89%)
Jan 13, 2009 21.09 22.07 20.97 21.66 2,118,525 +0.35(+1.65%)
Jan 12, 2009 21.91 22.01 21.10 21.31 2,627,273 -1.05(-4.69%)
Jan 09, 2009 22.78 23.26 22.20 22.36 2,429,886 -1.25(-5.30%)
Jan 08, 2009 22.87 23.70 22.26 23.61 3,046,562 +1.15(+5.14%)
Jan 07, 2009 24.08 24.15 22.16 22.45 2,168,241 -1.59(-6.63%)
Jan 06, 2009 23.41 24.50 23.09 24.05 2,263,150 +1.07(+4.64%)
Jan 05, 2009 23.02 23.42 22.55 22.98 2,447,222 -1.32(-5.44%)
Jan 02, 2009 24.15 24.73 24.04 24.30 0 -0.10(-0.40%)
Jan 01, 2009 23.16 24.61 22.96 24.40 0 +0.00(+0.00%)
Dec 31, 2008 23.16 24.61 22.96 24.40 1,897,927 +1.00(+4.29%)
Dec 30, 2008 23.21 23.69 22.82 23.40 1,305,911 -0.03(-0.11%)
Dec 29, 2008 24.37 24.39 23.15 23.42 2,142,529 -0.16(-0.67%)
Dec 26, 2008 21.55 23.76 21.55 23.58 1,304,618 +1.55(+7.03%)
Dec 24, 2008 22.57 22.72 21.41 22.03 1,031,013 -1.05(-4.54%)
Dec 23, 2008 22.68 23.20 22.34 23.08 2,641,573 +0.92(+4.13%)
Dec 22, 2008 23.05 23.31 21.89 22.16 2,908,922 -0.33(-1.45%)
Dec 19, 2008 21.95 22.56 21.41 22.49 3,513,229 +0.94(+4.37%)
Dec 18, 2008 23.97 23.97 21.14 21.55 3,670,019 -1.87(-7.97%)
Dec 17, 2008 23.58 24.39 23.22 23.41 4,034,657 -0.20(-0.86%)
Dec 16, 2008 23.39 23.70 22.60 23.62 4,727,148 +0.47(+2.02%)
Dec 15, 2008 23.33 24.05 22.38 23.15 4,328,412 -0.72(-3.02%)
Dec 12, 2008 22.68 23.93 22.66 23.87 0 +0.73(+3.16%)
Dec 11, 2008 24.05 25.09 22.67 23.14 3,770,099 -1.51(-6.11%)
Dec 10, 2008 22.54 24.76 22.51 24.65 4,560,918 +3.48(+16.43%)
Dec 09, 2008 20.61 21.71 20.42 21.17 3,990,989 +0.02(+0.08%)
Dec 08, 2008 21.41 21.75 20.67 21.15 3,734,046 +1.12(+5.58%)
Dec 05, 2008 19.14 20.17 18.61 20.03 4,780,668 +1.12(+5.91%)
Dec 04, 2008 19.13 19.82 18.59 18.91 3,247,243 -0.68(-3.46%)
Dec 03, 2008 19.87 20.72 18.57 19.59 5,153,593 +0.81(+4.31%)
Dec 02, 2008 18.60 19.24 18.01 18.78 3,489,222 +1.55(+8.99%)
Dec 01, 2008 18.46 18.54 17.13 17.23 3,557,379 -1.57(-8.34%)
Nov 28, 2008 19.59 19.59 18.50 18.80 1,832,847 +0.18(+0.95%)
Nov 26, 2008 18.54 18.71 18.03 18.62 3,487,492 +0.39(+2.12%)
Nov 25, 2008 18.16 18.54 17.15 18.24 2,323,503 +0.34(+1.92%)
Nov 24, 2008 18.54 18.87 17.49 17.89 3,717,830 +0.63(+3.62%)
Nov 21, 2008 14.93 17.36 13.18 17.27 6,016,168 +5.20(+43.03%)
Nov 20, 2008 13.09 13.15 11.77 12.07 2,649,450 -0.63(-4.99%)
Nov 19, 2008 13.84 14.51 12.62 12.71 2,439,428 -0.98(-7.14%)
Nov 18, 2008 13.87 14.26 13.22 13.68 1,638,009 -0.35(-2.51%)
Nov 17, 2008 14.61 14.93 13.91 14.04 2,184,498 -0.57(-3.92%)
Nov 14, 2008 15.32 15.85 14.56 14.61 0 -0.70(-4.60%)
Nov 13, 2008 14.35 15.37 12.67 15.31 3,504,252 +1.40(+10.06%)
Nov 12, 2008 15.30 15.53 13.79 13.91 2,592,629 -1.32(-8.67%)
Nov 11, 2008 16.00 16.15 15.00 15.23 1,823,536 -1.07(-6.54%)
Nov 10, 2008 16.83 17.11 15.76 16.30 1,828,052 +0.52(+3.29%)
Nov 07, 2008 15.66 16.55 15.12 15.78 2,002,445 +0.73(+4.86%)
Nov 06, 2008 16.86 17.14 14.99 15.05 1,708,993 -1.60(-9.62%)
Nov 05, 2008 17.48 18.32 16.62 16.65 1,693,189 -1.36(-7.53%)
Nov 04, 2008 16.49 18.15 16.35 18.01 2,776,333 +2.16(+13.61%)
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.