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 (%)
Oct 29, 2010 41.33 41.74 41.11 41.68 1,097,527 +0.59(+1.44%)
Oct 28, 2010 40.47 41.19 40.24 41.08 1,744,672 +1.16(+2.90%)
Oct 27, 2010 40.33 40.40 39.12 39.93 1,803,013 -1.21(-2.95%)
Oct 25, 2010 41.06 41.52 41.03 41.14 1,652,796 +0.54(+1.33%)
Oct 22, 2010 40.12 40.62 39.93 40.60 1,345,338 +0.34(+0.83%)
Oct 21, 2010 40.97 41.18 39.83 40.26 1,595,746 -0.54(-1.32%)
Oct 20, 2010 40.55 41.28 40.47 40.80 1,567,948 +0.77(+1.92%)
Oct 19, 2010 40.27 40.77 39.81 40.03 3,103,781 -1.57(-3.76%)
Oct 18, 2010 41.42 41.89 41.31 41.60 1,324,410 -0.24(-0.57%)
Oct 15, 2010 41.74 42.05 41.27 41.84 1,967,320 -0.14(-0.34%)
Oct 14, 2010 42.05 42.42 41.78 41.98 2,280,664 -0.59(-1.39%)
Oct 13, 2010 41.30 42.61 41.29 42.57 5,130,457 +1.17(+2.82%)
Oct 12, 2010 41.06 41.50 40.55 41.40 2,017,242 +0.00(+0.00%)
Oct 11, 2010 41.40 41.59 40.91 41.40 1,223,793 -0.17(-0.40%)
Oct 08, 2010 41.57 41.66 41.06 41.57 1,814,063 +0.43(+1.05%)
Oct 07, 2010 41.88 41.97 40.56 41.14 3,014,662 -0.90(-2.15%)
Oct 06, 2010 41.39 42.15 41.24 42.04 2,974,453 +0.46(+1.11%)
Oct 05, 2010 41.43 41.99 41.43 41.58 3,615,366 +0.76(+1.86%)
Oct 04, 2010 41.01 41.28 40.47 40.82 1,701,630 -0.81(-1.95%)
Oct 01, 2010 41.63 41.86 41.09 41.63 2,232,578 +0.73(+1.77%)
Sep 30, 2010 40.95 41.02 40.16 40.91 2,177,977 -0.23(-0.56%)
Sep 29, 2010 41.06 41.24 40.63 41.14 2,112,538 -0.27(-0.64%)
Sep 28, 2010 40.26 41.44 39.90 41.40 4,003,868 +1.49(+3.72%)
Sep 27, 2010 40.27 40.27 39.92 39.92 1,441,765 -0.11(-0.27%)
Sep 24, 2010 40.85 40.92 39.81 40.02 2,805,961 -0.54(-1.33%)
Sep 23, 2010 40.43 41.01 40.01 40.56 3,294,892 -0.01(-0.02%)
Sep 22, 2010 40.11 40.61 39.80 40.57 3,995,677 +1.05(+2.66%)
Sep 21, 2010 39.16 39.63 38.56 39.52 3,533,738 +0.53(+1.36%)
Sep 20, 2010 39.01 39.35 38.80 38.99 3,643,881 +0.41(+1.05%)
Sep 17, 2010 38.58 39.68 38.17 38.58 6,374,726 -0.79(-2.00%)
Sep 15, 2010 39.24 39.74 38.75 39.37 15,959,572 -1.96(-4.75%)
Sep 14, 2010 40.01 42.24 39.94 41.33 294,420 +1.88(+4.78%)
Sep 13, 2010 39.66 39.78 39.35 39.45 1,508,806 +0.27(+0.68%)
Sep 10, 2010 38.71 39.58 38.57 39.18 987,502 +0.39(+1.00%)
Sep 09, 2010 39.40 39.47 38.47 38.79 1,343,188 -0.11(-0.27%)
Sep 08, 2010 39.43 39.59 38.90 38.90 1,249,732 -0.37(-0.95%)
Sep 07, 2010 39.06 39.41 38.75 39.27 1,757,381 +0.39(+1.00%)
Sep 03, 2010 38.37 38.93 38.05 38.88 1,513,122 +0.09(+0.23%)
Sep 02, 2010 38.03 38.79 37.70 38.79 2,207,309 +1.63(+4.38%)
Sep 01, 2010 37.94 37.94 37.10 37.17 2,496,671 -0.08(-0.21%)
Aug 31, 2010 37.41 37.99 37.15 37.25 2,945 -0.30(-0.80%)
Aug 30, 2010 37.53 37.87 37.45 37.55 1,790,251 -0.13(-0.35%)
Aug 27, 2010 37.11 37.76 36.91 37.68 3,379,441 -0.14(-0.37%)
Aug 26, 2010 37.80 38.27 37.62 37.82 1,590,390 +0.02(+0.05%)
Aug 25, 2010 37.12 37.87 36.98 37.80 2,942,710 +0.46(+1.23%)
Aug 24, 2010 37.24 37.78 36.96 37.34 2,137,170 -0.83(-2.17%)
Aug 23, 2010 38.29 38.49 38.13 38.17 970,570 -0.54(-1.39%)
Aug 20, 2010 38.15 38.76 38.11 38.71 1,831,977 -0.19(-0.50%)
Aug 19, 2010 38.82 39.02 38.48 38.91 1,553,953 -0.11(-0.29%)
Aug 18, 2010 38.23 39.34 38.08 39.02 2,097,916 +0.19(+0.50%)
Aug 17, 2010 38.60 38.96 38.44 38.83 1,528,584 +0.01(+0.02%)
Aug 16, 2010 37.96 38.91 37.96 38.82 1,687,151 +0.94(+2.47%)
Aug 13, 2010 37.88 38.22 37.52 37.88 1,209,103 -0.44(-1.15%)
Aug 12, 2010 38.06 38.38 37.88 38.32 1,767,184 +0.59(+1.57%)
Aug 11, 2010 38.02 38.07 37.49 37.73 1,790,374 +0.34(+0.92%)
Aug 10, 2010 37.39 38.35 37.32 37.39 113 -0.71(-1.85%)
Aug 09, 2010 37.77 38.09 37.60 38.09 907,423 +0.05(+0.14%)
Aug 06, 2010 38.04 38.04 37.58 38.04 1,537,481 +0.59(+1.58%)
Aug 05, 2010 37.32 37.52 37.02 37.45 1,459,934 +0.30(+0.81%)
Aug 04, 2010 36.96 37.18 36.76 37.15 226 +0.86(+2.36%)
Aug 03, 2010 36.03 36.57 35.94 36.29 2,449,793 +0.87(+2.47%)
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.