Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.83 38.01 36.51 37.27 5,480,988 +1.30(+3.62%)
May 28, 2009 34.40 36.09 34.40 35.97 6,208,293 +2.69(+8.07%)
May 27, 2009 33.95 33.98 33.13 33.29 3,367,090 -0.41(-1.23%)
May 26, 2009 32.75 34.23 32.49 33.70 3,216,185 +0.57(+1.73%)
May 22, 2009 33.82 33.85 33.03 33.13 2,575,160 -0.68(-2.01%)
May 21, 2009 32.62 34.15 31.91 33.80 4,449,897 +1.13(+3.45%)
May 20, 2009 32.25 33.20 31.85 32.68 3,717,765 +1.33(+4.24%)
May 19, 2009 30.76 32.01 30.56 31.35 3,267,641 +0.92(+3.04%)
May 18, 2009 31.75 31.84 29.94 30.42 4,778,007 -1.81(-5.60%)
May 15, 2009 32.74 33.99 31.74 32.23 2,140,243 +0.01(+0.03%)
May 14, 2009 32.21 32.48 31.00 32.22 1,865,452 -0.30(-0.92%)
May 13, 2009 32.84 34.24 32.32 32.52 3,035,720 -0.58(-1.76%)
May 12, 2009 32.50 33.22 32.21 33.10 2,606,406 +1.22(+3.84%)
May 11, 2009 31.55 32.18 31.13 31.88 2,060,305 -0.05(-0.17%)
May 08, 2009 31.65 31.96 30.91 31.93 1,984,735 +0.56(+1.80%)
May 07, 2009 32.43 32.43 30.35 31.37 3,313,292 -0.70(-2.20%)
May 06, 2009 29.93 32.10 29.88 32.07 3,649,342 +3.44(+12.03%)
May 05, 2009 29.26 29.31 28.36 28.63 1,473,906 -0.18(-0.61%)
May 04, 2009 28.05 28.91 27.82 28.80 2,030,870 +1.47(+5.38%)
May 01, 2009 27.47 27.77 26.99 27.33 1,381,077 +0.21(+0.78%)
Apr 30, 2009 27.79 27.79 26.93 27.12 2,497,224 -1.81(-6.24%)
Apr 29, 2009 28.86 29.30 28.54 28.93 1,123,211 +0.62(+2.18%)
Apr 28, 2009 28.43 29.00 28.14 28.31 2,035,509 -0.46(-1.59%)
Apr 27, 2009 28.84 29.49 28.37 28.77 1,497,014 -0.38(-1.30%)
Apr 24, 2009 28.27 29.29 28.06 29.15 2,332,654 +1.34(+4.81%)
Apr 23, 2009 27.32 28.39 27.12 27.81 2,386,631 +0.35(+1.28%)
Apr 22, 2009 26.96 27.88 26.72 27.46 1,901,412 +0.43(+1.60%)
Apr 21, 2009 27.65 27.82 26.27 27.02 2,494,801 +0.33(+1.25%)
Apr 20, 2009 26.48 27.24 26.43 26.69 2,585,426 +0.53(+2.02%)
Apr 17, 2009 27.19 27.24 25.85 26.16 3,674,379 -0.85(-3.16%)
Apr 16, 2009 28.06 28.10 26.92 27.02 2,612,746 -0.51(-1.86%)
Apr 15, 2009 27.32 27.83 27.25 27.53 1,689,146 -0.26(-0.92%)
Apr 14, 2009 28.26 28.49 27.78 27.78 2,014,973 -1.00(-3.46%)
Apr 13, 2009 28.27 29.67 27.97 28.78 2,415,585 +1.31(+4.78%)
Apr 09, 2009 28.31 28.72 27.31 27.46 2,282,972 -1.07(-3.73%)
Apr 08, 2009 29.45 29.49 28.25 28.53 2,441,030 +0.53(+1.89%)
Apr 07, 2009 28.30 28.91 27.79 28.00 2,823,018 +0.71(+2.61%)
Apr 06, 2009 26.96 27.49 26.21 27.29 3,811,146 -0.34(-1.24%)
Apr 03, 2009 28.52 29.10 26.95 27.63 5,835,979 -2.89(-9.46%)
Apr 02, 2009 31.96 32.19 30.03 30.52 4,826,283 -3.24(-9.60%)
Apr 01, 2009 33.02 33.79 32.53 33.76 2,157,363 +1.39(+4.30%)
Mar 31, 2009 32.75 32.92 31.60 32.37 2,077,844 +0.33(+1.02%)
Mar 30, 2009 31.33 32.55 31.15 32.04 2,244,623 -1.50(-4.46%)
Mar 26, 2009 34.04 34.15 32.97 33.54 2,402,460 +0.00(+0.00%)
Mar 25, 2009 32.21 34.10 31.81 33.54 3,375,436 +1.34(+4.16%)
Mar 24, 2009 31.78 32.78 31.61 32.20 2,405,184 -0.85(-2.56%)
Mar 23, 2009 33.71 33.81 32.84 33.05 3,183,328 +0.29(+0.89%)
Mar 20, 2009 32.37 33.43 32.14 32.76 5,201,778 -0.76(-2.26%)
Mar 19, 2009 32.38 34.33 32.28 33.51 8,234,169 +0.24(+0.71%)
Mar 18, 2009 29.96 33.49 29.11 33.28 6,165,107 +2.79(+9.16%)
Mar 17, 2009 29.39 30.55 28.62 30.48 4,388,118 +0.81(+2.73%)
Mar 16, 2009 29.67 30.41 29.54 29.67 2,136,182 -0.13(-0.44%)
Mar 13, 2009 30.48 30.63 29.67 29.81 0 -0.99(-3.20%)
Mar 12, 2009 28.32 30.90 28.18 30.79 5,687,392 +2.54(+8.97%)
Mar 11, 2009 27.39 28.35 27.18 28.26 6,344,262 +1.83(+6.93%)
Mar 10, 2009 26.42 26.87 25.71 26.43 3,949,352 -0.31(-1.15%)
Mar 09, 2009 26.30 27.00 26.11 26.73 3,010,654 -0.31(-1.14%)
Mar 06, 2009 26.32 27.96 26.04 27.04 0 +1.12(+4.31%)
Mar 05, 2009 24.68 26.14 24.68 25.92 2,718,299 +0.97(+3.88%)
Mar 04, 2009 26.20 26.21 24.55 24.96 3,023,535 -0.18(-0.70%)
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.