Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.84 32.54 31.82 32.14 2,554,658 +0.47(+1.49%)
May 30, 2012 31.26 32.10 30.92 31.66 3,542,462 -0.17(-0.53%)
May 29, 2012 32.48 32.63 31.47 31.83 2,545,617 -0.30(-0.94%)
May 25, 2012 32.09 32.48 31.91 32.14 2,215,697 -0.21(-0.66%)
May 24, 2012 32.50 32.67 31.78 32.35 3,190,088 -0.12(-0.38%)
May 23, 2012 31.05 32.57 30.51 32.47 3,477,059 +1.19(+3.80%)
May 22, 2012 31.15 31.87 31.02 31.28 2,999,573 +0.13(+0.43%)
May 21, 2012 30.31 31.28 30.30 31.15 3,674,925 +0.70(+2.30%)
May 18, 2012 30.11 30.78 29.88 30.45 4,938,551 +1.55(+5.38%)
May 17, 2012 28.28 29.30 28.15 28.89 3,991,949 +0.77(+2.75%)
May 16, 2012 27.46 28.41 27.37 28.12 3,554,002 +0.75(+2.76%)
May 15, 2012 28.26 28.64 27.27 27.37 2,676,338 -1.25(-4.38%)
May 14, 2012 28.87 29.21 28.57 28.62 2,496,359 -1.12(-3.76%)
May 11, 2012 29.89 30.37 29.60 29.74 1,737,855 -0.52(-1.73%)
May 10, 2012 30.10 30.40 29.55 30.26 2,830,137 +1.37(+4.73%)
May 09, 2012 28.32 29.36 28.28 28.89 3,205,181 +0.05(+0.18%)
May 08, 2012 28.84 29.00 28.46 28.84 1,864,697 -0.60(-2.05%)
May 07, 2012 29.49 29.79 29.12 29.44 1,565,881 -0.08(-0.27%)
May 04, 2012 29.07 29.63 29.07 29.52 2,273,560 +0.42(+1.43%)
May 03, 2012 29.74 29.84 28.90 29.11 2,165,810 -0.91(-3.05%)
May 02, 2012 30.43 30.51 29.83 30.02 1,139,424 -0.68(-2.20%)
May 01, 2012 30.42 30.87 30.27 30.70 1,165,579 +0.16(+0.52%)
Apr 30, 2012 30.29 30.66 30.08 30.54 1,230,464 +0.09(+0.29%)
Apr 27, 2012 30.78 30.93 30.29 30.45 1,589,223 -0.09(-0.29%)
Apr 26, 2012 30.73 30.97 30.28 30.54 2,293,161 +0.27(+0.88%)
Apr 25, 2012 29.71 30.36 29.50 30.27 2,927,685 +0.97(+3.30%)
Apr 24, 2012 29.25 29.40 29.07 29.30 1,662,904 +0.10(+0.33%)
Apr 23, 2012 29.03 29.30 28.67 29.20 2,548,930 +0.01(+0.03%)
Apr 20, 2012 29.75 29.83 29.19 29.20 2,302,900 -0.41(-1.38%)
Apr 19, 2012 29.92 30.07 29.53 29.60 2,323,429 -0.24(-0.80%)
Apr 18, 2012 29.76 29.97 29.59 29.84 1,911,383 -0.01(-0.03%)
Apr 17, 2012 29.88 30.44 29.63 29.85 1,482,827 +0.14(+0.48%)
Apr 16, 2012 30.01 30.33 29.67 29.71 2,714,150 -0.50(-1.65%)
Apr 13, 2012 30.10 30.28 29.79 30.21 3,363,700 -0.26(-0.85%)
Apr 12, 2012 29.66 30.66 29.64 30.47 2,806,829 +0.62(+2.08%)
Apr 11, 2012 29.95 30.10 29.65 29.84 2,754,149 +0.21(+0.72%)
Apr 10, 2012 29.37 29.66 28.81 29.63 5,452,441 -0.63(-2.08%)
Apr 09, 2012 30.55 30.70 30.14 30.26 2,372,538 -0.04(-0.12%)
Apr 05, 2012 30.87 30.87 30.15 30.30 3,225,101 -0.21(-0.70%)
Apr 04, 2012 30.76 31.08 30.06 30.51 4,271,875 -1.49(-4.66%)
Apr 03, 2012 32.74 32.77 31.67 32.00 3,197,862 -0.77(-2.36%)
Apr 02, 2012 32.63 33.09 32.39 32.77 2,400,530 -0.02(-0.05%)
Mar 30, 2012 32.85 32.99 32.32 32.79 1,755,406 +0.20(+0.63%)
Mar 29, 2012 32.17 32.67 32.03 32.59 2,124,933 +0.20(+0.60%)
Mar 28, 2012 33.31 33.49 32.32 32.39 3,519,253 -1.52(-4.48%)
Mar 27, 2012 34.34 34.42 33.76 33.91 2,291,787 -0.43(-1.24%)
Mar 26, 2012 34.03 34.38 33.62 34.34 5,490,981 +0.89(+2.66%)
Mar 23, 2012 33.12 33.81 33.08 33.45 1,674,434 +0.45(+1.37%)
Mar 22, 2012 33.02 33.21 32.78 33.00 1,682,231 -0.65(-1.93%)
Mar 21, 2012 33.79 33.98 33.45 33.65 1,831,984 -0.12(-0.37%)
Mar 20, 2012 33.27 33.92 32.93 33.77 2,076,468 +0.02(+0.05%)
Mar 19, 2012 34.28 34.33 33.62 33.75 2,039,131 -0.52(-1.50%)
Mar 16, 2012 34.10 34.36 33.91 34.27 5,927,013 +0.14(+0.42%)
Mar 15, 2012 34.00 34.63 33.80 34.12 2,257,097 +0.42(+1.24%)
Mar 14, 2012 34.04 34.14 33.24 33.71 5,428,674 -1.37(-3.90%)
Mar 13, 2012 35.09 35.34 34.81 35.08 1,902,496 -0.14(-0.40%)
Mar 12, 2012 35.49 35.56 35.05 35.22 1,791,341 -0.30(-0.85%)
Mar 09, 2012 35.55 35.87 35.35 35.52 1,776,731 -0.26(-0.72%)
Mar 08, 2012 35.94 36.06 35.39 35.78 1,530,176 -0.09(-0.25%)
Mar 07, 2012 35.58 36.06 35.21 35.87 1,535,890 +0.68(+1.94%)
Mar 06, 2012 35.31 35.43 34.77 35.18 2,127,233 -0.95(-2.64%)
Mar 05, 2012 36.33 36.36 35.62 36.14 2,344,581 -0.26(-0.70%)
Mar 02, 2012 36.93 36.97 36.16 36.39 2,410,256 -1.10(-2.94%)
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.