Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

21.97 -0.02 (-0.09%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.01 37.37 36.75 37.01 2,388,365 -0.47(-1.25%)
May 27, 2010 37.22 37.78 37.07 37.47 2,291,992 +0.15(+0.40%)
May 26, 2010 37.39 38.37 37.06 37.32 4,884,146 +1.47(+4.09%)
May 25, 2010 34.86 35.94 34.33 35.86 3,183,543 +1.47(+4.26%)
May 24, 2010 34.76 35.01 34.36 34.39 1,918,456 +0.04(+0.10%)
May 21, 2010 33.68 34.75 33.58 34.36 3,051,511 -0.35(-1.02%)
May 20, 2010 34.71 35.09 34.61 34.71 1,662 -1.34(-3.72%)
May 19, 2010 36.14 36.67 35.14 36.05 3,013,792 -1.02(-2.74%)
May 18, 2010 37.14 37.72 36.83 37.07 1,132 -0.43(-1.15%)
May 17, 2010 37.87 37.96 36.95 37.50 2,159,919 -0.42(-1.12%)
May 14, 2010 37.93 38.36 36.91 37.93 2,101,434 +0.17(+0.44%)
May 13, 2010 38.23 38.68 37.66 37.76 1,859,236 -0.85(-2.20%)
May 12, 2010 38.82 38.91 38.04 38.60 3,239,904 +0.42(+1.11%)
May 11, 2010 38.05 38.63 37.74 38.18 1,699 +1.27(+3.44%)
May 10, 2010 36.64 36.91 36.46 36.91 2,779,220 +0.71(+1.95%)
May 07, 2010 36.52 37.05 35.84 36.20 4,100,963 +0.04(+0.12%)
May 06, 2010 36.16 36.42 34.43 36.16 113 +0.05(+0.15%)
May 05, 2010 36.27 37.13 35.83 36.11 3,986,920 -0.65(-1.78%)
May 04, 2010 37.38 37.38 35.91 36.76 2,850,411 -0.31(-0.83%)
May 03, 2010 36.94 37.23 36.39 37.07 1,473,022 +0.11(+0.31%)
Apr 30, 2010 37.34 37.47 36.80 36.95 2,656,123 +0.20(+0.55%)
Apr 29, 2010 36.27 37.27 36.22 36.75 2,763,244 +0.52(+1.44%)
Apr 28, 2010 35.56 36.64 35.42 36.23 2,779,263 +0.53(+1.48%)
Apr 27, 2010 34.80 35.97 34.79 35.70 2,558,821 +0.16(+0.45%)
Apr 26, 2010 35.55 35.75 35.37 35.54 1,477,083 +0.28(+0.80%)
Apr 23, 2010 34.32 35.34 33.98 35.26 1,953,949 +0.83(+2.41%)
Apr 22, 2010 33.87 34.46 33.56 34.43 1,979,359 +0.19(+0.57%)
Apr 21, 2010 34.41 34.64 33.93 34.23 2,565,729 +0.08(+0.23%)
Apr 20, 2010 34.71 34.83 34.08 34.16 1,507,539 -0.12(-0.36%)
Apr 19, 2010 34.11 34.50 33.89 34.28 2,298,132 +0.22(+0.65%)
Apr 16, 2010 34.80 34.96 33.12 34.06 3,604,960 -0.97(-2.77%)
Apr 15, 2010 35.22 35.52 35.03 35.03 1,313,588 -0.47(-1.32%)
Apr 14, 2010 35.64 35.67 35.13 35.50 1,196,594 +0.22(+0.63%)
Apr 13, 2010 35.69 35.75 34.66 35.28 1,815,760 -0.61(-1.70%)
Apr 12, 2010 36.05 36.46 35.77 35.89 1,215,386 -0.49(-1.34%)
Apr 09, 2010 36.27 36.68 35.98 36.37 1,435,466 +0.44(+1.23%)
Apr 08, 2010 35.80 36.09 35.60 35.93 1,604,016 -0.36(-1.00%)
Apr 07, 2010 35.94 36.53 35.78 36.29 2,027,069 +0.66(+1.86%)
Apr 06, 2010 35.42 36.01 35.31 35.63 1,201,495 +0.11(+0.30%)
Apr 05, 2010 35.36 35.74 34.88 35.52 1,350,500 +0.52(+1.49%)
Apr 01, 2010 34.08 35.00 35.00 35.00 2,265,744 +1.50(+4.48%)
Mar 31, 2010 33.29 33.63 33.15 33.50 1,280,572 +0.48(+1.44%)
Mar 30, 2010 33.49 33.61 32.91 33.03 1,216,417 -0.44(-1.32%)
Mar 29, 2010 33.08 33.59 33.03 33.47 1,596,850 +0.54(+1.64%)
Mar 26, 2010 32.48 33.11 32.22 32.93 1,975,599 +1.04(+3.27%)
Mar 25, 2010 32.81 32.96 31.82 31.89 2,778,088 -0.60(-1.85%)
Mar 24, 2010 33.47 33.54 32.46 32.49 2,566,358 -1.60(-4.69%)
Mar 23, 2010 33.77 34.26 33.42 34.08 1,152,219 +0.14(+0.42%)
Mar 22, 2010 33.63 33.99 33.35 33.94 1,204,839 -0.04(-0.10%)
Mar 19, 2010 34.34 34.37 33.69 33.98 2,630,952 -0.39(-1.13%)
Mar 18, 2010 34.28 34.66 34.05 34.37 2,174,103 +0.20(+0.59%)
Mar 17, 2010 34.33 34.60 34.09 34.16 1,454,434 +0.26(+0.75%)
Mar 16, 2010 33.66 33.92 33.48 33.91 1,674,020 +0.71(+2.13%)
Mar 15, 2010 33.00 33.26 32.99 33.20 1,351,407 +0.20(+0.62%)
Mar 12, 2010 33.33 33.58 32.73 33.00 1,173,350 -0.18(-0.53%)
Mar 11, 2010 32.58 33.19 32.28 33.18 1,060,840 +0.31(+0.94%)
Mar 10, 2010 33.16 33.63 32.47 32.87 2,014,192 -0.08(-0.25%)
Mar 09, 2010 32.99 33.29 32.74 32.95 2,176,606 -0.39(-1.16%)
Mar 08, 2010 33.62 33.90 33.24 33.34 1,691,940 -0.39(-1.15%)
Mar 05, 2010 33.05 33.80 32.99 33.73 1,444,721 +0.73(+2.21%)
Mar 04, 2010 33.20 33.24 32.60 32.99 1,767,165 -0.18(-0.56%)
Mar 03, 2010 33.06 33.59 32.62 33.18 2,223,117 +0.62(+1.89%)
Mar 02, 2010 32.29 33.09 32.00 32.56 3,220,810 +0.76(+2.38%)
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.