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 (%)
May 24, 2011 39.74 40.29 39.62 40.10 1,528,319 +0.64(+1.62%)
May 23, 2011 39.52 39.94 39.22 39.46 2,378,065 -1.15(-2.84%)
May 20, 2011 40.38 41.16 39.88 40.61 1,899,452 +0.17(+0.42%)
May 19, 2011 40.02 40.66 39.95 40.45 2,000,606 +0.35(+0.88%)
May 18, 2011 40.10 40.57 39.98 40.09 1,336,406 +0.07(+0.18%)
May 17, 2011 39.20 40.19 39.03 40.02 3,540,521 +0.70(+1.78%)
May 16, 2011 39.04 39.60 38.79 39.32 4,400,236 +0.65(+1.67%)
May 13, 2011 39.20 39.75 38.39 38.67 3,157,457 -0.75(-1.91%)
May 12, 2011 39.17 39.83 38.81 39.43 4,031,782 -0.34(-0.85%)
May 11, 2011 41.16 41.17 39.51 39.76 4,381,740 -0.57(-1.41%)
May 10, 2011 40.51 40.89 40.32 40.33 2,074,053 -0.82(-2.00%)
May 09, 2011 40.65 41.20 40.23 41.16 1,888,829 +0.67(+1.66%)
May 06, 2011 41.09 41.58 40.36 40.48 1,818,857 -0.11(-0.26%)
May 05, 2011 41.43 41.76 39.95 40.59 3,525,219 -1.97(-4.63%)
May 04, 2011 42.61 42.81 41.40 42.56 3,066,851 -0.17(-0.39%)
May 03, 2011 44.24 44.62 42.13 42.73 2,485,771 -1.96(-4.39%)
May 02, 2011 44.76 44.76 44.28 44.69 1,593,903 -0.52(-1.16%)
Apr 29, 2011 44.32 45.47 44.10 45.21 1,369,807 +1.43(+3.26%)
Apr 28, 2011 43.75 44.52 43.61 43.78 1,566,096 -0.44(-1.00%)
Apr 27, 2011 44.20 44.24 43.32 44.22 2,504,235 +0.43(+0.99%)
Apr 26, 2011 44.31 44.32 43.60 43.79 1,140,290 -0.22(-0.50%)
Apr 25, 2011 44.46 44.63 43.72 44.01 1,045,274 -0.31(-0.70%)
Apr 21, 2011 44.28 44.64 44.09 44.32 1,145,515 +0.21(+0.48%)
Apr 20, 2011 43.99 44.61 43.92 44.11 1,106,987 +0.64(+1.47%)
Apr 19, 2011 42.96 43.47 42.65 43.47 1,130,950 +0.46(+1.07%)
Apr 18, 2011 43.48 43.64 42.27 43.01 1,926,670 -0.71(-1.62%)
Apr 15, 2011 43.27 43.75 42.95 43.72 1,195,763 +0.04(+0.08%)
Apr 14, 2011 43.12 44.05 43.04 43.68 1,364,463 +0.31(+0.72%)
Apr 13, 2011 43.79 43.87 42.92 43.37 1,172,600 -0.02(-0.04%)
Apr 12, 2011 43.52 43.87 43.04 43.39 1,924,375 -0.28(-0.65%)
Apr 11, 2011 44.50 44.87 43.28 43.67 2,061,585 -1.63(-3.60%)
Apr 08, 2011 44.92 45.36 44.54 45.31 1,877,242 +1.43(+3.25%)
Apr 07, 2011 44.31 44.69 43.44 43.88 1,897,977 -0.94(-2.10%)
Apr 06, 2011 44.79 45.02 44.34 44.82 2,908,838 +0.20(+0.44%)
Apr 05, 2011 43.21 44.84 43.08 44.62 3,884,434 +1.47(+3.41%)
Apr 04, 2011 43.55 43.70 42.93 43.15 859,491 -0.17(-0.39%)
Apr 01, 2011 43.26 43.69 42.81 43.32 2,256,560 +0.80(+1.88%)
Mar 31, 2011 42.21 42.74 42.04 42.52 1,878,442 +0.55(+1.31%)
Mar 30, 2011 41.97 41.97 41.97 41.97 1,755,934 +1.16(+2.85%)
Mar 29, 2011 41.13 41.46 40.74 40.81 1,536,349 -0.04(-0.09%)
Mar 28, 2011 41.08 41.33 40.78 40.85 1,321,008 -0.52(-1.26%)
Mar 25, 2011 41.18 41.76 40.82 41.37 1,172,067 +0.12(+0.30%)
Mar 24, 2011 41.72 42.06 41.00 41.24 1,717,840 +0.05(+0.13%)
Mar 23, 2011 40.25 41.38 40.16 41.19 1,267,983 +1.08(+2.70%)
Mar 22, 2011 39.85 40.34 39.56 40.11 1,065,947 +0.20(+0.49%)
Mar 21, 2011 40.06 40.07 39.74 39.91 933,335 +0.68(+1.74%)
Mar 18, 2011 39.65 39.94 39.12 39.23 2,190,447 +0.18(+0.45%)
Mar 17, 2011 39.20 39.29 38.49 39.05 1,858,961 +0.24(+0.62%)
Mar 16, 2011 40.38 40.65 38.59 38.81 2,825,099 -2.03(-4.97%)
Mar 15, 2011 40.11 41.07 40.11 40.85 1,937,904 -0.87(-2.08%)
Mar 14, 2011 41.45 41.74 41.16 41.71 898,277 +0.00(+0.00%)
Mar 11, 2011 40.89 42.01 40.70 41.71 1,264,295 +1.38(+3.43%)
Mar 10, 2011 40.61 41.05 40.05 40.33 1,955,709 -1.79(-4.25%)
Mar 09, 2011 42.45 42.45 41.68 42.12 1,360,491 -0.01(-0.02%)
Mar 08, 2011 41.85 42.36 41.70 42.13 1,240,449 +0.00(+0.00%)
Mar 07, 2011 42.93 42.93 41.98 42.13 2,946,214 -0.20(-0.48%)
Mar 04, 2011 42.89 43.15 41.98 42.33 3,452,316 -1.28(-2.94%)
Mar 03, 2011 43.75 44.23 43.23 43.62 1,668,448 -0.44(-1.00%)
Mar 02, 2011 43.69 44.10 43.19 44.06 1,626,775 +0.66(+1.53%)
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.