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 (%)
Jan 31, 2012 41.23 41.32 40.26 40.83 1,709,567 +0.10(+0.24%)
Jan 30, 2012 40.72 41.16 40.46 40.73 1,352,407 -0.49(-1.19%)
Jan 27, 2012 40.92 41.59 40.21 41.22 2,896,595 +1.05(+2.62%)
Jan 26, 2012 40.44 40.77 39.92 40.17 2,339,446 +0.53(+1.33%)
Jan 25, 2012 38.11 39.78 37.46 39.64 4,503,956 +1.03(+2.68%)
Jan 24, 2012 39.01 39.23 38.36 38.61 2,155,814 -0.62(-1.59%)
Jan 23, 2012 38.62 39.38 38.62 39.23 1,294,522 +0.44(+1.13%)
Jan 20, 2012 38.63 39.35 38.37 38.79 1,776,419 +0.04(+0.09%)
Jan 19, 2012 39.65 39.65 37.98 38.76 2,448,254 -0.94(-2.38%)
Jan 18, 2012 39.42 39.80 39.31 39.70 1,640,268 +0.37(+0.95%)
Jan 17, 2012 39.55 39.66 39.16 39.33 1,623,671 +0.98(+2.56%)
Jan 13, 2012 38.58 38.58 37.98 38.35 1,212,874 -0.60(-1.53%)
Jan 12, 2012 39.13 39.21 38.56 38.94 1,404,603 +0.37(+0.97%)
Jan 11, 2012 38.63 38.68 37.87 38.57 1,312,047 -0.03(-0.07%)
Jan 10, 2012 39.10 39.24 38.42 38.60 1,516,024 +0.11(+0.28%)
Jan 09, 2012 38.86 38.89 38.31 38.49 1,285,466 -0.34(-0.87%)
Jan 06, 2012 39.02 39.37 38.47 38.83 992,134 -0.01(-0.02%)
Jan 05, 2012 38.48 39.18 38.12 38.84 755,593 +0.12(+0.30%)
Jan 04, 2012 38.88 39.60 38.50 38.72 1,550,655 +0.88(+2.33%)
Dec 30, 2011 37.80 37.96 37.33 37.84 1,238,378 +0.51(+1.36%)
Dec 29, 2011 36.62 37.33 36.18 37.33 1,644,665 +0.71(+1.95%)
Dec 28, 2011 37.72 37.77 36.50 36.62 1,295,041 -1.20(-3.18%)
Dec 27, 2011 37.75 37.88 37.43 37.82 869,624 -0.15(-0.40%)
Dec 23, 2011 37.86 38.18 37.72 37.97 821,252 +0.23(+0.61%)
Dec 21, 2011 37.73 37.88 37.30 37.74 1,290,996 -0.21(-0.56%)
Dec 20, 2011 37.53 38.03 37.44 37.96 1,287,442 +1.43(+3.90%)
Dec 19, 2011 37.12 37.22 36.39 36.53 1,874,147 -0.14(-0.39%)
Dec 16, 2011 37.16 37.63 36.60 36.67 3,643,515 -0.09(-0.24%)
Dec 15, 2011 38.22 38.40 36.62 36.76 3,187,531 -1.27(-3.35%)
Dec 14, 2011 37.87 38.52 37.41 38.04 3,322,634 -0.32(-0.84%)
Dec 13, 2011 39.64 40.00 38.29 38.36 2,040,368 -1.30(-3.28%)
Dec 12, 2011 39.91 39.91 39.09 39.66 1,168,937 -1.02(-2.50%)
Dec 09, 2011 40.44 40.80 40.21 40.67 1,021,908 +0.32(+0.80%)
Dec 08, 2011 41.18 41.18 40.02 40.35 1,539,819 -1.25(-3.00%)
Dec 07, 2011 41.40 41.90 41.15 41.60 1,417,223 -0.14(-0.34%)
Dec 06, 2011 40.98 42.13 40.61 41.74 2,072,273 +0.33(+0.80%)
Dec 05, 2011 41.67 42.31 41.14 41.41 1,456,018 -0.50(-1.19%)
Dec 02, 2011 43.34 43.55 41.86 41.91 1,869,094 -1.25(-2.89%)
Dec 01, 2011 42.60 43.57 42.51 43.16 2,412,295 +0.41(+0.96%)
Nov 30, 2011 41.06 42.80 40.83 42.75 2,317,887 +3.52(+8.97%)
Nov 29, 2011 39.35 39.72 39.13 39.23 906,950 -0.15(-0.38%)
Nov 28, 2011 39.50 39.76 38.96 39.38 1,549,372 +1.16(+3.05%)
Nov 25, 2011 38.31 39.12 38.20 38.22 872,316 -0.28(-0.74%)
Nov 23, 2011 38.82 39.12 38.17 38.50 1,417,394 -0.92(-2.32%)
Nov 22, 2011 39.20 40.05 39.14 39.42 2,328,931 +0.27(+0.68%)
Nov 21, 2011 39.47 39.62 38.59 39.15 1,954,817 -0.99(-2.46%)
Nov 18, 2011 40.80 40.97 39.66 40.14 1,309,632 -0.38(-0.94%)
Nov 17, 2011 41.09 41.45 40.34 40.52 2,308,015 -0.85(-2.06%)
Nov 16, 2011 41.57 42.36 41.32 41.37 1,346,767 -0.76(-1.81%)
Nov 15, 2011 41.53 42.24 41.24 42.14 1,621,428 +0.31(+0.74%)
Nov 14, 2011 42.92 42.95 41.51 41.83 2,985,712 -1.59(-3.67%)
Nov 11, 2011 42.41 43.63 42.41 43.42 1,952,846 +1.41(+3.37%)
Nov 10, 2011 42.02 42.67 41.69 42.01 2,647,512 +0.30(+0.72%)
Nov 09, 2011 42.17 43.23 41.59 41.70 2,191,918 -0.95(-2.23%)
Nov 08, 2011 42.97 43.69 42.56 42.65 1,929,084 -0.47(-1.09%)
Nov 07, 2011 42.17 43.19 42.01 43.13 3,046,562 +1.12(+2.67%)
Nov 04, 2011 41.72 42.10 40.81 42.01 1,184,123 -0.17(-0.40%)
Nov 03, 2011 41.18 42.21 40.80 42.17 1,985,805 +1.83(+4.54%)
Nov 02, 2011 40.73 41.31 39.93 40.34 2,237,818 +0.05(+0.13%)
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.