Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.65 42.38 40.42 42.32 2,341,330 +3.48(+8.97%)
Nov 29, 2011 38.95 39.32 38.74 38.84 916,087 -0.15(-0.38%)
Nov 28, 2011 39.10 39.36 38.57 38.99 1,564,980 +1.15(+3.05%)
Nov 25, 2011 37.92 38.73 37.82 37.84 881,104 -0.28(-0.74%)
Nov 23, 2011 38.43 38.73 37.79 38.12 1,431,673 -0.91(-2.32%)
Nov 22, 2011 38.80 39.65 38.75 39.02 2,352,392 +0.26(+0.68%)
Nov 21, 2011 39.08 39.23 38.21 38.76 1,974,510 -0.98(-2.46%)
Nov 18, 2011 40.39 40.56 39.26 39.74 1,322,825 -0.38(-0.94%)
Nov 17, 2011 40.68 41.04 39.94 40.12 2,331,266 -0.85(-2.06%)
Nov 16, 2011 41.15 41.94 40.91 40.96 1,360,335 -0.76(-1.81%)
Nov 15, 2011 41.12 41.82 40.83 41.72 1,637,762 +0.31(+0.74%)
Nov 14, 2011 42.49 42.52 41.09 41.41 3,015,789 -1.58(-3.67%)
Nov 11, 2011 41.98 43.20 41.98 42.99 1,972,519 +1.40(+3.37%)
Nov 10, 2011 41.60 42.25 41.28 41.59 2,674,183 +0.30(+0.72%)
Nov 09, 2011 41.74 42.80 41.17 41.29 2,213,999 -0.94(-2.23%)
Nov 08, 2011 42.55 43.26 42.13 42.23 1,948,517 -0.47(-1.09%)
Nov 07, 2011 41.75 42.76 41.59 42.70 3,077,253 +1.11(+2.67%)
Nov 04, 2011 41.30 41.68 40.41 41.59 1,196,052 -0.17(-0.40%)
Nov 03, 2011 40.77 41.79 40.40 41.75 2,005,810 +1.81(+4.54%)
Nov 02, 2011 40.33 40.90 39.53 39.94 2,260,362 +0.05(+0.13%)
Nov 01, 2011 38.83 40.44 38.58 39.89 2,237,814 +0.09(+0.22%)
Oct 31, 2011 41.12 41.23 39.76 39.80 2,010,755 -1.84(-4.42%)
Oct 28, 2011 40.10 41.86 39.98 41.64 2,108,492 +1.47(+3.66%)
Oct 27, 2011 39.47 40.54 39.14 40.17 2,148,207 +1.46(+3.78%)
Oct 26, 2011 38.52 38.99 37.87 38.71 1,860,180 +0.30(+0.78%)
Oct 25, 2011 37.63 39.00 36.85 38.41 2,642,544 +0.77(+2.06%)
Oct 24, 2011 36.21 37.70 36.21 37.63 1,709,926 +1.47(+4.07%)
Oct 21, 2011 35.60 36.33 35.41 36.16 1,733,327 +1.24(+3.55%)
Oct 20, 2011 35.64 35.98 34.53 34.92 3,220,684 -0.96(-2.67%)
Oct 19, 2011 37.11 37.25 35.81 35.88 1,572,215 -1.27(-3.41%)
Oct 18, 2011 37.25 37.38 35.86 37.15 3,269,963 -0.19(-0.52%)
Oct 17, 2011 37.33 37.59 37.13 37.34 1,510,927 -0.06(-0.16%)
Oct 14, 2011 36.93 37.41 36.59 37.40 1,122,396 +0.82(+2.24%)
Oct 13, 2011 36.65 36.81 35.78 36.59 1,966,322 -0.16(-0.43%)
Oct 12, 2011 36.79 36.90 36.02 36.74 2,998,509 +0.76(+2.10%)
Oct 11, 2011 36.11 36.23 35.43 35.99 2,446,491 -0.25(-0.68%)
Oct 10, 2011 36.26 36.32 35.86 36.23 2,610,031 +0.70(+1.98%)
Oct 07, 2011 36.63 36.66 35.14 35.53 2,946,313 -0.98(-2.68%)
Oct 06, 2011 36.25 36.58 35.94 36.51 2,736,816 -0.26(-0.69%)
Oct 05, 2011 35.89 36.89 35.60 36.76 3,121,464 +1.36(+3.85%)
Oct 04, 2011 35.33 35.61 34.31 35.40 3,333,243 -0.43(-1.20%)
Oct 03, 2011 37.49 37.53 35.68 35.83 1,997,812 -0.58(-1.60%)
Sep 30, 2011 36.10 37.65 35.77 36.41 2,474,210 -0.27(-0.74%)
Sep 29, 2011 36.73 37.16 35.93 36.68 3,759,854 +0.56(+1.56%)
Sep 28, 2011 38.65 38.92 36.09 36.12 2,581,846 -2.18(-5.70%)
Sep 27, 2011 39.96 40.05 38.10 38.30 2,018,428 -0.32(-0.82%)
Sep 26, 2011 37.99 38.66 37.20 38.62 3,811,649 +0.55(+1.46%)
Sep 23, 2011 38.29 38.44 36.71 38.06 2,968,784 -0.95(-2.44%)
Sep 22, 2011 39.83 40.19 38.67 39.02 3,354,019 -2.46(-5.92%)
Sep 21, 2011 41.76 43.00 41.46 41.47 2,754,369 -0.79(-1.87%)
Sep 20, 2011 41.19 42.53 41.13 42.26 2,621,210 +1.08(+2.63%)
Sep 19, 2011 41.57 41.89 41.03 41.18 2,886,507 -0.74(-1.76%)
Sep 16, 2011 40.59 42.01 40.49 41.92 3,476,552 +1.23(+3.03%)
Sep 15, 2011 40.25 40.73 39.82 40.69 2,518,632 +0.97(+2.44%)
Sep 14, 2011 40.49 40.49 39.69 39.72 1,561,209 -0.86(-2.13%)
Sep 13, 2011 40.12 40.74 39.52 40.58 1,555,538 +0.55(+1.36%)
Sep 12, 2011 40.56 41.19 38.90 40.04 2,343,240 -1.45(-3.50%)
Sep 09, 2011 40.93 41.64 40.83 41.49 2,453,532 +0.39(+0.94%)
Sep 08, 2011 41.29 41.48 40.90 41.10 2,442,447 +0.38(+0.93%)
Sep 07, 2011 39.90 40.74 39.53 40.72 2,512,448 +0.21(+0.52%)
Sep 06, 2011 39.76 40.82 39.52 40.51 3,659,183 +0.45(+1.12%)
Sep 02, 2011 40.08 40.45 39.79 40.06 2,548,765 -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.