Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.37	26.25	24.94	25.90	0	+0.24(+0.95%)
Feb 26, 2009	25.41	25.94	24.86	25.66	2,786,894	+0.63(+2.53%)
Feb 25, 2009	25.53	26.65	24.96	25.02	3,960,637	-0.29(-1.13%)
Feb 24, 2009	27.25	27.48	24.83	25.31	4,499,647	-2.27(-8.25%)
Feb 23, 2009	28.38	28.75	27.49	27.59	4,493,533	-0.88(-3.08%)
Feb 20, 2009	27.99	28.70	27.38	28.46	4,236,352	+1.70(+6.36%)
Feb 19, 2009	27.26	27.78	26.55	26.76	3,572,538	-0.63(-2.31%)
Feb 18, 2009	27.18	27.47	26.14	27.39	4,754,424	+0.38(+1.41%)
Feb 17, 2009	26.41	28.05	26.27	27.01	7,571,856	+1.28(+4.96%)
Feb 13, 2009	25.69	26.27	25.35	25.74	1,895,512	-0.50(-1.92%)
Feb 12, 2009	25.52	26.41	25.39	26.24	3,543,837	-0.36(-1.34%)
Feb 11, 2009	24.72	26.73	24.58	26.60	6,853,798	+2.68(+11.22%)
Feb 10, 2009	24.47	24.95	23.40	23.91	4,930,575	-0.50(-2.06%)
Feb 09, 2009	24.37	25.23	24.14	24.42	4,494,385	+0.39(+1.63%)
Feb 06, 2009	22.78	24.12	22.67	24.03	4,624,635	+1.48(+6.59%)
Feb 05, 2009	22.51	22.74	21.95	22.54	5,953,146	-0.03(-0.15%)
Feb 04, 2009	23.59	23.68	22.32	22.58	4,030,098	-0.74(-3.17%)
Feb 03, 2009	23.65	23.98	23.01	23.31	3,223,776	-0.08(-0.33%)

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.