Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.35	32.52	31.22	31.98	2,103,356	+0.32(+1.02%)
Mar 30, 2009	30.95	32.16	30.77	31.65	2,272,183	-1.48(-4.46%)
Mar 26, 2009	33.63	33.73	32.57	33.13	2,431,958	+0.00(+0.00%)
Mar 25, 2009	31.82	33.68	31.42	33.13	3,416,879	+1.32(+4.16%)
Mar 24, 2009	31.39	32.39	31.23	31.81	2,434,715	-0.84(-2.56%)
Mar 23, 2009	33.30	33.40	32.45	32.65	3,222,413	+0.29(+0.89%)
Mar 20, 2009	31.98	33.02	31.75	32.36	5,265,645	-0.75(-2.26%)
Mar 19, 2009	31.99	33.92	31.89	33.11	8,335,268	+0.23(+0.71%)
Mar 18, 2009	29.59	33.08	28.76	32.87	6,240,802	+2.76(+9.16%)
Mar 17, 2009	29.04	30.18	28.27	30.12	4,441,996	+0.80(+2.73%)
Mar 16, 2009	29.31	30.04	29.18	29.31	2,162,410	-0.13(-0.44%)
Mar 13, 2009	30.12	30.26	29.31	29.45	0	-0.97(-3.20%)
Mar 12, 2009	27.98	30.52	27.84	30.42	5,757,221	+2.51(+8.97%)
Mar 11, 2009	27.05	28.01	26.85	27.91	6,422,157	+1.81(+6.93%)
Mar 10, 2009	26.10	26.54	25.40	26.11	3,997,842	-0.30(-1.15%)
Mar 09, 2009	25.98	26.67	25.79	26.41	3,047,619	-0.30(-1.14%)
Mar 06, 2009	26.00	27.62	25.72	26.71	0	+1.10(+4.31%)
Mar 05, 2009	24.38	25.82	24.38	25.61	2,751,674	+0.96(+3.88%)
Mar 04, 2009	25.88	25.90	24.25	24.65	3,060,657	-0.13(-0.52%)

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.