Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

23.85 +1.07 (+4.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.