Anglogold Ashanti Ltd ADR (NY: AU )

22.09 +0.11 (+0.48%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 43.01 43.50 42.95 43.21 1,870,012 +0.30(+0.70%)
Feb 25, 2011 42.84 43.08 42.55 42.91 1,305,939 +0.23(+0.54%)
Feb 24, 2011 43.53 43.53 42.61 42.68 1,982,065 -0.30(-0.70%)
Feb 23, 2011 43.06 43.62 42.64 42.98 1,948,079 +0.62(+1.46%)
Feb 22, 2011 43.03 43.32 42.32 42.36 2,737,460 +0.29(+0.69%)
Feb 18, 2011 41.85 42.58 41.73 42.07 1,816,214 +0.22(+0.53%)
Feb 17, 2011 41.32 42.05 40.92 41.85 1,808,478 +0.92(+2.25%)
Feb 16, 2011 40.81 41.10 40.43 40.93 1,543,140 +0.31(+0.76%)
Feb 15, 2011 40.24 40.83 40.23 40.62 1,595,177 +0.74(+1.86%)
Feb 14, 2011 39.78 40.25 39.73 39.87 1,180,734 +0.26(+0.65%)
Feb 11, 2011 39.68 40.07 39.36 39.62 1,687,578 +0.04(+0.11%)
Feb 10, 2011 39.71 39.87 39.24 39.57 2,438,999 -0.65(-1.63%)
Feb 09, 2011 40.67 40.85 39.96 40.23 1,641,734 -0.80(-1.94%)
Feb 08, 2011 40.20 41.21 39.93 41.02 3,488,252 +1.23(+3.09%)
Feb 07, 2011 39.94 40.25 39.54 39.79 1,432,911 +0.22(+0.56%)
Feb 04, 2011 40.14 40.30 39.40 39.57 1,472,679 -0.60(-1.50%)
Feb 03, 2011 39.10 40.28 38.83 40.17 2,159,930 +1.04(+2.67%)
Feb 02, 2011 39.40 39.59 38.85 39.13 1,840,492 -0.31(-0.79%)
Feb 01, 2011 38.45 39.50 38.23 39.44 3,711,562 +1.36(+3.58%)
Jan 31, 2011 37.82 38.21 37.57 38.08 2,554,043 -0.08(-0.21%)
Jan 28, 2011 38.12 39.14 38.03 38.16 3,306,679 -0.52(-1.35%)
Jan 27, 2011 39.10 39.24 38.17 38.68 2,559,322 -0.84(-2.13%)
Jan 26, 2011 38.33 39.55 38.24 39.52 3,265,450 +1.16(+3.02%)
Jan 25, 2011 38.41 38.91 37.99 38.36 3,757,197 -0.88(-2.25%)
Jan 24, 2011 39.35 39.69 39.02 39.24 4,001,849 -0.07(-0.18%)
Jan 21, 2011 39.27 39.78 38.90 39.32 3,896,123 -0.15(-0.38%)
Jan 20, 2011 38.69 39.75 38.63 39.47 3,655,236 -0.08(-0.20%)
Jan 19, 2011 39.89 40.07 39.24 39.55 1,879,244 -0.35(-0.89%)
Jan 18, 2011 39.52 40.00 39.39 39.90 3,469,136 +0.38(+0.96%)
Jan 14, 2011 38.88 39.53 38.78 39.52 3,855,060 +0.27(+0.68%)
Jan 13, 2011 40.52 40.54 39.16 39.25 4,310,019 -1.05(-2.61%)
Jan 12, 2011 39.97 40.45 39.76 40.31 1,880,146 +0.34(+0.84%)
Jan 11, 2011 40.09 40.32 39.72 39.97 3,489,848 +0.32(+0.80%)
Jan 10, 2011 39.65 39.70 38.91 39.65 3,073,302 +0.00(+0.00%)
Jan 07, 2011 39.51 40.27 39.08 39.65 3,524,199 +0.02(+0.04%)
Jan 06, 2011 41.05 41.25 39.40 39.63 6,746,931 -1.84(-4.44%)
Jan 05, 2011 41.08 41.61 40.84 41.47 1,646,455 +0.00(+0.00%)
Jan 04, 2011 42.13 42.23 41.04 41.47 2,465,192 -1.48(-3.44%)
Jan 03, 2011 43.78 43.87 42.63 42.95 1,818,553 -0.60(-1.38%)
Dec 31, 2010 43.36 43.76 43.33 43.55 623,816 +0.41(+0.94%)
Dec 30, 2010 43.85 43.91 42.62 43.15 1,091,264 -0.52(-1.20%)
Dec 29, 2010 43.95 43.97 43.34 43.67 938,640 -0.16(-0.36%)
Dec 28, 2010 43.11 43.94 42.89 43.83 1,244,774 +1.34(+3.14%)
Dec 27, 2010 42.72 42.79 41.84 42.49 617,473 +0.02(+0.04%)
Dec 23, 2010 42.11 42.70 42.07 42.47 1,041,931 +0.39(+0.93%)
Dec 22, 2010 42.16 42.57 42.00 42.08 1,140,195 -0.27(-0.65%)
Dec 21, 2010 42.76 42.96 42.18 42.36 1,348,552 -0.33(-0.77%)
Dec 20, 2010 43.37 43.43 42.44 42.69 1,911,498 +0.02(+0.04%)
Dec 17, 2010 42.88 42.88 42.26 42.67 2,157,192 +0.27(+0.65%)
Dec 16, 2010 43.39 43.40 41.81 42.39 3,277,808 -1.16(-2.66%)
Dec 15, 2010 44.43 44.90 43.36 43.55 2,299,169 -1.16(-2.59%)
Dec 14, 2010 44.42 44.91 44.23 44.71 1,475,358 +0.89(+2.04%)
Dec 13, 2010 43.84 44.23 43.64 43.82 1,032,344 +0.65(+1.52%)
Dec 10, 2010 42.93 43.41 42.43 43.16 1,452,411 +0.37(+0.87%)
Dec 09, 2010 42.92 42.99 42.27 42.79 1,004,628 +0.27(+0.65%)
Dec 08, 2010 43.08 43.39 42.26 42.52 1,501,098 -0.64(-1.48%)
Dec 07, 2010 44.29 44.37 43.16 43.16 1,634,256 -0.73(-1.65%)
Dec 06, 2010 43.81 44.15 43.39 43.88 2,275,920 -0.24(-0.54%)
Dec 03, 2010 43.16 44.18 43.02 44.12 2,391,318 +1.27(+2.95%)
Dec 02, 2010 42.32 43.18 42.27 42.85 1,380,226 +0.99(+2.37%)
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.