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 (%)
Nov 30, 2012 28.40 28.62 27.63 28.04 1,664,649 -0.57(-1.99%)
Nov 29, 2012 28.42 28.67 28.14 28.61 1,482,546 +0.86(+3.10%)
Nov 28, 2012 26.81 27.78 26.78 27.75 2,231,532 +0.42(+1.55%)
Nov 27, 2012 27.95 28.03 27.31 27.33 1,651,521 -1.08(-3.79%)
Nov 26, 2012 28.28 28.42 27.99 28.40 1,664,271 +0.14(+0.51%)
Nov 23, 2012 27.95 28.44 27.89 28.26 831,367 +0.30(+1.07%)
Nov 21, 2012 27.43 28.02 27.29 27.96 1,562,071 +0.20(+0.72%)
Nov 20, 2012 27.79 27.88 27.51 27.76 1,184,123 -0.33(-1.19%)
Nov 19, 2012 28.15 28.42 27.83 28.10 1,385,183 +0.33(+1.17%)
Nov 16, 2012 27.44 27.89 27.08 27.77 1,838,167 +0.35(+1.29%)
Nov 15, 2012 27.83 28.17 27.32 27.42 2,711,252 -1.00(-3.53%)
Nov 14, 2012 28.81 28.87 28.35 28.42 2,677,606 -1.38(-4.64%)
Nov 13, 2012 29.75 30.14 29.51 29.80 948,873 -0.44(-1.46%)
Nov 12, 2012 30.55 30.59 30.06 30.25 890,547 +0.07(+0.24%)
Nov 09, 2012 30.57 30.82 30.16 30.17 1,385,522 -0.63(-2.05%)
Nov 08, 2012 29.92 31.17 29.78 30.81 3,096,194 -0.78(-2.46%)
Nov 07, 2012 31.29 31.60 30.77 31.58 2,117,863 +0.82(+2.67%)
Nov 06, 2012 29.88 30.84 29.80 30.76 1,960,917 +1.19(+4.03%)
Nov 05, 2012 29.61 29.94 29.34 29.57 1,244,883 -0.03(-0.09%)
Nov 02, 2012 30.22 30.44 29.60 29.60 1,420,071 -0.75(-2.47%)
Nov 01, 2012 30.57 30.76 30.34 30.35 1,157,159 -0.36(-1.18%)
Oct 31, 2012 29.71 30.78 29.44 30.71 1,624,744 +1.38(+4.72%)
Oct 26, 2012 29.49 29.32 29.32 29.32 1,727,717 -0.05(-0.15%)
Oct 25, 2012 29.50 29.57 29.11 29.37 1,438,237 +0.42(+1.44%)
Oct 24, 2012 29.38 29.74 28.90 28.95 1,754,537 -0.21(-0.71%)
Oct 23, 2012 29.48 29.50 29.09 29.16 1,295,660 -0.85(-2.83%)
Oct 19, 2012 29.44 30.08 29.19 30.01 2,703,498 +0.58(+1.96%)
Oct 18, 2012 30.22 30.56 29.27 29.43 3,525,310 -2.14(-6.78%)
Oct 17, 2012 31.60 31.76 31.20 31.57 1,347,802 +0.06(+0.20%)
Oct 16, 2012 31.20 31.57 31.15 31.51 1,460,012 +0.73(+2.38%)
Oct 15, 2012 30.95 31.11 30.30 30.78 1,599,242 -0.20(-0.64%)
Oct 12, 2012 31.29 31.41 30.88 30.98 2,418,325 -0.09(-0.29%)
Oct 11, 2012 31.00 31.40 30.91 31.07 1,594,928 +0.24(+0.79%)
Oct 10, 2012 30.78 31.08 30.58 30.82 2,100,268 +0.28(+0.92%)
Oct 09, 2012 30.73 31.09 30.48 30.54 2,093,710 -0.02(-0.06%)
Oct 08, 2012 30.28 30.68 30.28 30.56 2,848,020 +0.41(+1.35%)
Oct 05, 2012 30.05 30.82 30.00 30.16 2,141,405 +0.27(+0.91%)
Oct 04, 2012 30.26 30.41 29.85 29.88 2,583,141 +0.05(+0.18%)
Oct 03, 2012 31.20 31.20 29.81 29.83 2,423,509 -1.42(-4.54%)
Oct 02, 2012 31.92 32.01 30.88 31.25 2,316,925 -0.63(-1.98%)
Oct 01, 2012 32.02 32.43 31.75 31.88 1,850,583 +0.21(+0.66%)
Sep 28, 2012 31.51 32.01 31.05 31.67 2,564,806 -0.02(-0.06%)
Sep 27, 2012 31.47 31.81 31.28 31.69 2,544,397 +0.56(+1.80%)
Sep 26, 2012 31.51 31.83 30.93 31.13 4,140,425 -1.02(-3.18%)
Sep 25, 2012 33.19 33.32 32.12 32.15 2,205,846 -0.64(-1.96%)
Sep 24, 2012 32.72 33.11 32.52 32.79 2,233,091 -0.29(-0.87%)
Sep 21, 2012 33.12 33.30 32.72 33.08 3,677,123 +0.28(+0.85%)
Sep 20, 2012 32.56 32.93 32.12 32.80 1,846,565 -0.38(-1.14%)
Sep 19, 2012 33.16 33.37 32.89 33.18 2,424,689 -0.17(-0.51%)
Sep 18, 2012 32.69 33.35 32.55 33.35 3,593,266 +0.57(+1.74%)
Sep 17, 2012 32.41 32.85 32.03 32.79 2,379,252 +0.44(+1.37%)
Sep 14, 2012 32.20 32.81 32.10 32.34 2,477,564 +0.35(+1.10%)
Sep 13, 2012 30.54 32.07 30.01 31.99 2,763,720 +1.18(+3.84%)
Sep 12, 2012 31.04 31.14 30.01 30.81 1,973,500 -0.19(-0.61%)
Sep 11, 2012 30.82 31.26 30.48 31.00 1,372,009 +0.45(+1.48%)
Sep 10, 2012 30.85 31.06 30.49 30.54 1,316,398 -0.34(-1.11%)
Sep 07, 2012 30.77 30.98 30.42 30.89 1,668,450 +0.80(+2.67%)
Sep 06, 2012 29.41 30.11 29.38 30.08 2,232,218 +0.96(+3.29%)
Sep 05, 2012 28.82 29.14 28.57 29.13 2,086,973 +0.73(+2.58%)
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.