Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.14 +0.03 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.75 38.42 37.67 38.01 299 -0.03(-0.07%)
Jun 29, 2010 38.13 38.46 37.80 38.03 1,559,954 -1.00(-2.57%)
Jun 25, 2010 39.04 39.43 38.72 39.04 1,389,298 +0.42(+1.09%)
Jun 24, 2010 38.06 39.06 38.04 38.62 1,823,566 -0.06(-0.16%)
Jun 23, 2010 38.77 38.85 37.97 38.68 1,893,311 +0.23(+0.60%)
Jun 22, 2010 38.87 39.11 38.38 38.45 1,363,516 -0.07(-0.18%)
Jun 21, 2010 39.50 39.60 38.22 38.52 2,075,316 -0.91(-2.30%)
Jun 18, 2010 39.43 39.86 39.35 39.43 2,358,584 -0.01(-0.02%)
Jun 17, 2010 39.00 39.57 38.89 39.43 2,195,755 +1.00(+2.61%)
Jun 16, 2010 37.71 38.69 37.71 38.43 1,178,988 +0.07(+0.18%)
Jun 15, 2010 37.81 38.41 37.66 38.36 1,930,539 +1.16(+3.12%)
Jun 14, 2010 37.65 37.90 37.20 37.20 1,649,465 -0.02(-0.05%)
Jun 11, 2010 37.00 37.32 36.88 37.22 1,070,048 -0.15(-0.40%)
Jun 10, 2010 37.00 37.50 36.88 37.37 1,720,480 +0.30(+0.81%)
Jun 09, 2010 37.14 37.45 36.71 37.07 2,371,354 -0.25(-0.66%)
Jun 08, 2010 37.42 37.96 36.90 37.31 3,304,579 -0.57(-1.51%)
Jun 07, 2010 36.52 38.33 36.42 37.88 3,180,905 +1.21(+3.29%)
Jun 04, 2010 36.68 37.44 36.19 36.68 2,513,659 -0.79(-2.11%)
Jun 03, 2010 37.75 37.81 36.90 37.47 2,184,891 -0.23(-0.61%)
Jun 02, 2010 36.99 37.70 36.63 37.70 1,665,509 +1.13(+3.08%)
Jun 01, 2010 36.99 37.64 36.57 36.57 2,639,459 -0.33(-0.88%)
May 28, 2010 36.90 37.26 36.64 36.90 2,395,351 -0.47(-1.25%)
May 27, 2010 37.11 37.67 36.96 37.37 2,298,696 +0.15(+0.40%)
May 26, 2010 37.28 38.25 36.95 37.22 4,898,431 +1.46(+4.09%)
May 25, 2010 34.76 35.83 34.23 35.75 3,192,854 +1.46(+4.26%)
May 24, 2010 34.66 34.91 34.26 34.29 1,924,067 +0.04(+0.10%)
May 21, 2010 33.58 34.65 33.48 34.26 3,060,436 -0.35(-1.02%)
May 20, 2010 34.61 34.99 34.50 34.61 1,667 -1.34(-3.72%)
May 19, 2010 36.04 36.56 35.03 35.95 3,022,607 -1.01(-2.74%)
May 18, 2010 37.03 37.61 36.72 36.96 1,136 -0.43(-1.15%)
May 17, 2010 37.76 37.85 36.85 37.39 2,166,237 -0.42(-1.12%)
May 14, 2010 37.81 38.25 36.80 37.81 2,107,580 +0.17(+0.44%)
May 13, 2010 38.12 38.57 37.55 37.65 1,864,674 -0.84(-2.20%)
May 12, 2010 38.70 38.80 37.93 38.49 3,249,380 +0.42(+1.11%)
May 11, 2010 37.94 38.52 37.63 38.07 1,704 +1.27(+3.44%)
May 10, 2010 36.53 36.80 36.35 36.80 2,787,349 +0.70(+1.95%)
May 07, 2010 36.41 36.94 35.74 36.10 4,112,958 +0.04(+0.12%)
May 06, 2010 36.05 36.32 34.33 36.05 113 +0.05(+0.15%)
May 05, 2010 36.17 37.02 35.73 36.00 3,998,581 -0.65(-1.78%)
May 04, 2010 37.27 37.27 35.81 36.65 2,858,748 -0.31(-0.83%)
May 03, 2010 36.83 37.12 36.28 36.96 1,477,331 +0.11(+0.31%)
Apr 30, 2010 37.23 37.36 36.70 36.85 2,663,892 +0.20(+0.55%)
Apr 29, 2010 36.16 37.16 36.12 36.64 2,771,326 +0.52(+1.44%)
Apr 28, 2010 35.46 36.53 35.31 36.12 2,787,392 +0.53(+1.48%)
Apr 27, 2010 34.70 35.87 34.69 35.60 2,566,305 +0.16(+0.45%)
Apr 26, 2010 35.45 35.65 35.26 35.44 1,481,403 +0.28(+0.80%)
Apr 23, 2010 34.22 35.24 33.88 35.16 1,959,664 +0.83(+2.41%)
Apr 22, 2010 33.77 34.36 33.47 34.33 1,985,148 +0.19(+0.57%)
Apr 21, 2010 34.31 34.54 33.84 34.14 2,573,234 +0.08(+0.23%)
Apr 20, 2010 34.61 34.72 33.98 34.06 1,511,948 -0.12(-0.36%)
Apr 19, 2010 34.01 34.40 33.79 34.18 2,304,854 +0.22(+0.65%)
Apr 16, 2010 34.70 34.86 33.03 33.96 3,615,504 -0.97(-2.77%)
Apr 15, 2010 35.12 35.42 34.93 34.93 1,317,430 -0.47(-1.32%)
Apr 14, 2010 35.53 35.57 35.02 35.39 1,200,094 +0.22(+0.63%)
Apr 13, 2010 35.59 35.65 34.56 35.17 1,821,071 -0.61(-1.70%)
Apr 12, 2010 35.95 36.35 35.67 35.78 1,218,941 -0.48(-1.33%)
Apr 09, 2010 36.16 36.57 35.88 36.27 1,439,664 +0.44(+1.23%)
Apr 08, 2010 35.69 35.98 35.50 35.83 1,608,707 -0.36(-1.00%)
Apr 07, 2010 35.83 36.42 35.68 36.19 2,032,998 +0.66(+1.86%)
Apr 06, 2010 35.31 35.90 35.21 35.53 1,205,010 +0.11(+0.30%)
Apr 05, 2010 35.25 35.63 34.78 35.42 1,354,450 +0.52(+1.49%)
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.