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 (%)
Apr 30, 2012 30.60 30.98 30.39 30.85 1,217,959 +0.09(+0.29%)
Apr 27, 2012 31.09 31.24 30.60 30.76 1,573,072 -0.09(-0.29%)
Apr 26, 2012 31.05 31.29 30.59 30.85 2,269,857 +0.27(+0.88%)
Apr 25, 2012 30.02 30.67 29.80 30.58 2,897,932 +0.98(+3.30%)
Apr 24, 2012 29.55 29.70 29.37 29.60 1,646,004 +0.10(+0.33%)
Apr 23, 2012 29.32 29.60 28.97 29.50 2,523,026 +0.01(+0.03%)
Apr 20, 2012 30.05 30.13 29.49 29.50 2,279,496 -0.41(-1.38%)
Apr 19, 2012 30.23 30.38 29.84 29.91 2,299,817 -0.24(-0.80%)
Apr 18, 2012 30.07 30.28 29.90 30.15 1,891,958 -0.01(-0.03%)
Apr 17, 2012 30.19 30.75 29.93 30.16 1,467,757 +0.14(+0.48%)
Apr 16, 2012 30.32 30.64 29.97 30.02 2,686,567 -0.50(-1.65%)
Apr 13, 2012 30.41 30.59 30.10 30.52 3,329,515 -0.26(-0.85%)
Apr 12, 2012 29.96 30.98 29.94 30.78 2,778,304 +0.63(+2.08%)
Apr 11, 2012 30.26 30.41 29.96 30.15 2,726,159 +0.22(+0.72%)
Apr 10, 2012 29.67 29.96 29.11 29.93 5,397,029 -0.64(-2.08%)
Apr 09, 2012 30.86 31.01 30.45 30.57 2,348,427 -0.04(-0.12%)
Apr 05, 2012 31.18 31.18 30.46 30.61 3,192,325 -0.22(-0.70%)
Apr 04, 2012 31.07 31.40 30.37 30.82 4,228,460 -1.51(-4.66%)
Apr 03, 2012 33.08 33.11 32.00 32.33 3,165,363 -0.78(-2.36%)
Apr 02, 2012 32.97 33.43 32.73 33.11 2,376,134 -0.02(-0.05%)
Mar 30, 2012 33.19 33.33 32.65 33.13 1,737,566 +0.21(+0.63%)
Mar 29, 2012 32.50 33.00 32.36 32.92 2,103,338 +0.20(+0.60%)
Mar 28, 2012 33.65 33.84 32.65 32.73 3,483,487 -1.53(-4.48%)
Mar 27, 2012 34.69 34.77 34.11 34.26 2,268,496 -0.43(-1.24%)
Mar 26, 2012 34.38 34.74 33.96 34.69 5,435,177 +0.90(+2.66%)
Mar 23, 2012 33.46 34.15 33.42 33.79 1,657,417 +0.46(+1.37%)
Mar 22, 2012 33.36 33.55 33.12 33.34 1,665,135 -0.66(-1.93%)
Mar 21, 2012 34.13 34.33 33.79 33.99 1,813,366 -0.13(-0.37%)
Mar 20, 2012 33.61 34.27 33.26 34.12 2,055,365 +0.02(+0.05%)
Mar 19, 2012 34.64 34.68 33.96 34.10 2,018,408 -0.52(-1.50%)
Mar 16, 2012 34.45 34.71 34.26 34.62 5,866,778 +0.14(+0.42%)
Mar 15, 2012 34.35 34.99 34.14 34.48 2,234,158 +0.42(+1.24%)
Mar 14, 2012 34.39 34.49 33.58 34.05 5,373,504 -1.38(-3.90%)
Mar 13, 2012 35.45 35.70 35.17 35.44 1,883,161 -0.14(-0.40%)
Mar 12, 2012 35.86 35.93 35.41 35.58 1,773,136 -0.31(-0.85%)
Mar 09, 2012 35.91 36.24 35.71 35.88 1,758,674 -0.26(-0.72%)
Mar 08, 2012 36.31 36.43 35.75 36.14 1,514,625 -0.09(-0.25%)
Mar 07, 2012 35.95 36.43 35.57 36.23 1,520,281 +0.69(+1.95%)
Mar 06, 2012 35.66 35.79 35.12 35.54 2,105,933 -0.96(-2.64%)
Mar 05, 2012 36.70 36.72 35.98 36.50 2,321,105 -0.26(-0.70%)
Mar 02, 2012 37.30 37.34 36.52 36.76 2,386,123 -1.11(-2.94%)
Mar 01, 2012 37.82 38.29 37.59 37.87 1,370,111 +0.04(+0.09%)
Feb 29, 2012 38.89 39.15 37.05 37.84 2,585,770 -0.93(-2.39%)
Feb 28, 2012 38.43 38.94 38.25 38.77 1,217,391 +0.78(+2.07%)
Feb 27, 2012 37.97 38.40 37.78 37.98 1,216,844 -0.38(-1.00%)
Feb 24, 2012 38.51 38.73 38.31 38.37 1,241,679 -0.11(-0.28%)
Feb 23, 2012 38.49 38.81 38.28 38.47 1,992,532 -0.18(-0.46%)
Feb 22, 2012 38.20 38.73 37.96 38.65 2,229,222 +0.29(+0.77%)
Feb 21, 2012 38.16 38.54 37.83 38.36 1,685,622 +0.54(+1.44%)
Feb 17, 2012 38.26 38.28 37.65 37.81 1,221,180 -0.21(-0.54%)
Feb 16, 2012 37.24 38.30 36.91 38.02 2,395,555 -0.42(-1.09%)
Feb 15, 2012 39.23 39.30 38.20 38.44 2,984,102 -1.50(-3.75%)
Feb 14, 2012 40.25 40.58 39.74 39.93 1,273,696 -0.41(-1.02%)
Feb 13, 2012 40.48 40.61 40.17 40.34 1,000,421 +0.13(+0.33%)
Feb 10, 2012 40.27 40.41 39.83 40.21 1,119,137 -0.73(-1.79%)
Feb 09, 2012 41.20 41.39 40.91 40.94 1,698,851 +0.41(+1.01%)
Feb 08, 2012 40.58 40.98 40.34 40.53 1,443,992 +0.17(+0.42%)
Feb 07, 2012 40.87 40.93 39.91 40.36 2,720,616 -0.48(-1.18%)
Feb 06, 2012 41.36 41.60 40.51 40.84 1,715,326 -0.62(-1.48%)
Feb 03, 2012 41.64 41.69 40.40 41.46 1,961,017 -0.20(-0.47%)
Feb 02, 2012 41.19 42.05 41.03 41.65 1,175,892 +0.62(+1.52%)
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.