Skip to main content

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 (%)
Dec 31, 2009 35.89 35.38 35.38 35.38 1,147,338 -0.18(-0.50%)
Dec 30, 2009 35.76 35.93 35.33 35.56 1,340,486 -0.26(-0.74%)
Dec 29, 2009 36.55 36.60 35.69 35.82 1,209,215 -0.39(-1.07%)
Dec 28, 2009 36.45 36.72 35.94 36.21 1,379,836 -0.02(-0.05%)
Dec 24, 2009 36.78 36.78 36.23 36.23 656,039 -0.11(-0.29%)
Dec 23, 2009 35.58 36.70 35.41 36.33 2,266,699 +0.85(+2.38%)
Dec 22, 2009 34.98 36.08 34.78 35.49 2,672,715 -0.13(-0.37%)
Dec 21, 2009 35.91 36.00 35.38 35.62 2,312,108 -0.42(-1.17%)
Dec 18, 2009 35.41 36.16 35.14 36.04 4,159,835 +0.41(+1.14%)
Dec 17, 2009 36.07 36.54 35.58 35.64 3,589,728 -1.44(-3.89%)
Dec 16, 2009 37.05 37.93 36.78 37.08 2,305,513 +0.64(+1.76%)
Dec 15, 2009 37.05 37.52 36.30 36.44 2,490,012 -1.02(-2.73%)
Dec 14, 2009 37.43 37.56 37.18 37.46 2,445,246 +0.44(+1.19%)
Dec 11, 2009 37.41 37.52 36.51 37.02 3,169,404 -0.27(-0.73%)
Dec 10, 2009 37.59 37.86 36.95 37.29 2,231,938 -0.45(-1.19%)
Dec 09, 2009 36.22 37.89 36.19 37.74 4,283,563 +1.40(+3.85%)
Dec 08, 2009 36.62 37.22 36.02 36.34 3,868,320 -1.34(-3.55%)
Dec 07, 2009 37.18 38.64 37.07 37.68 4,203,736 -0.76(-1.97%)
Dec 04, 2009 39.32 39.54 37.59 38.44 5,465,553 -1.64(-4.09%)
Dec 03, 2009 40.95 41.20 39.71 40.07 2,823,987 -1.25(-3.03%)
Dec 02, 2009 41.35 41.84 40.73 41.32 3,149,252 +0.55(+1.34%)
Dec 01, 2009 40.43 41.47 40.20 40.78 3,769,487 +2.00(+5.15%)
Nov 30, 2009 38.89 39.55 38.44 38.78 3,226,921 -0.42(-1.08%)
Nov 27, 2009 38.58 40.16 38.48 39.20 2,161,977 -1.72(-4.20%)
Nov 25, 2009 39.77 41.04 39.63 40.92 3,900,086 +2.21(+5.71%)
Nov 24, 2009 39.51 39.51 38.20 38.71 2,822,303 -0.79(-2.01%)
Nov 23, 2009 39.96 40.35 38.99 39.50 3,451,717 +0.79(+2.05%)
Nov 20, 2009 38.16 38.95 38.04 38.71 2,720,464 -0.48(-1.21%)
Nov 19, 2009 38.38 39.36 37.86 39.18 3,836,308 -0.48(-1.22%)
Nov 18, 2009 40.10 40.28 39.23 39.67 3,660,965 -0.41(-1.01%)
Nov 17, 2009 39.10 40.16 39.03 40.07 2,976,432 -0.45(-1.11%)
Nov 16, 2009 39.80 41.32 39.69 40.52 4,696,060 +1.16(+2.95%)
Nov 13, 2009 38.42 39.80 38.34 39.36 3,274,297 +1.11(+2.90%)
Nov 12, 2009 38.13 39.01 37.81 38.25 5,498,393 +0.05(+0.14%)
Nov 11, 2009 38.59 38.87 37.82 38.20 4,381,619 +0.17(+0.44%)
Nov 10, 2009 37.12 38.26 36.98 38.03 3,480,329 +0.70(+1.86%)
Nov 09, 2009 37.64 38.24 36.99 37.34 3,911,918 +0.81(+2.22%)
Nov 06, 2009 35.94 36.93 35.72 36.53 3,343,125 +1.95(+5.63%)
Nov 05, 2009 35.10 35.38 34.52 34.58 3,459,157 -0.85(-2.39%)
Nov 04, 2009 36.64 36.96 34.78 35.42 5,317,861 -1.16(-3.18%)
Nov 03, 2009 32.53 36.60 32.35 36.59 7,322,608 +3.34(+10.04%)
Nov 02, 2009 33.45 34.35 32.52 33.25 4,147,040 +0.19(+0.59%)
Oct 30, 2009 33.23 33.55 31.74 33.06 4,786,956 -1.40(-4.06%)
Oct 29, 2009 33.72 34.77 33.28 34.46 4,962,153 +0.85(+2.54%)
Oct 28, 2009 35.10 35.94 33.50 33.60 4,487,346 -2.24(-6.24%)
Oct 27, 2009 35.94 36.43 35.29 35.84 2,485,488 -0.42(-1.17%)
Oct 26, 2009 37.84 38.48 35.88 36.26 2,972,202 -1.75(-4.61%)
Oct 23, 2009 38.25 38.43 37.78 38.01 2,188,154 -0.23(-0.60%)
Oct 22, 2009 38.60 38.62 37.52 38.24 2,185,095 -0.30(-0.78%)
Oct 21, 2009 38.22 39.71 38.08 38.54 3,291,018 -0.48(-1.22%)
Oct 20, 2009 38.61 39.12 38.56 39.02 2,823,160 -1.00(-2.51%)
Oct 19, 2009 39.56 40.14 38.92 40.02 2,250,911 +0.41(+1.05%)
Oct 16, 2009 39.49 40.12 39.26 39.61 2,503,888 +0.18(+0.47%)
Oct 15, 2009 38.96 39.82 38.83 39.42 2,293,141 -0.92(-2.29%)
Oct 14, 2009 40.66 40.73 40.15 40.35 2,082,946 -0.11(-0.28%)
Oct 13, 2009 39.88 41.00 39.27 40.46 4,337,753 +1.15(+2.93%)
Oct 12, 2009 39.85 40.09 38.72 39.31 1,633,613 -0.15(-0.38%)
Oct 09, 2009 38.75 39.63 38.74 39.46 2,026,467 -0.18(-0.44%)
Oct 08, 2009 39.82 40.22 39.15 39.63 3,606,079 +0.04(+0.09%)
Oct 07, 2009 39.45 39.68 38.55 39.60 3,475,451 +0.16(+0.40%)
Oct 06, 2009 37.40 39.62 37.32 39.44 7,745,788 +3.15(+8.69%)
Oct 05, 2009 34.59 36.53 34.34 36.29 3,718,565 +2.12(+6.21%)
Oct 02, 2009 33.65 35.21 33.51 34.17 4,140,808 +0.06(+0.18%)
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.