| ANGLOGOLD ASHANTI LIMITED Add to My Watchlist | (NYSE: AU) |
| ANGLOGOLD | 37.43 | +1.63 (+4.55%) | 2,707,079 |
| Historical Data for AU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.73 | 37.81 | 36.42 | 2,707,079 | 37.43 | +1.63 +4.55% |
| 02/08/10 | 36.49 | 36.96 | 35.75 | 2,330,861 | 35.80 | -1.46 -3.92% |
| 02/05/10 | 35.74 | 37.27 | 35.04 | 3,053,231 | 37.26 | +1.67 +4.69% |
| 02/04/10 | 36.23 | 36.37 | 35.08 | 4,802,349 | 35.59 | -1.27 -3.45% |
| 02/03/10 | 37.28 | 37.87 | 36.71 | 1,316,559 | 36.86 | -0.59 -1.58% |
| 02/02/10 | 37.83 | 38.05 | 37.17 | 2,092,599 | 37.45 | +0.85 +2.34% |
| 02/01/10 | 36.00 | 37.08 | 35.94 | 2,389,226 | 36.60 | +0.91 +2.54% |
| 01/29/10 | 37.09 | 37.27 | 35.45 | 3,195,297 | 35.69 | -2.20 -5.81% |
| 01/28/10 | 37.98 | 38.05 | 37.73 | 3,081,086 | 37.89 | +0.36 +0.96% |
| 01/27/10 | 37.71 | 37.98 | 36.70 | 1,991,261 | 37.53 | -0.50 -1.31% |
| 01/26/10 | 37.61 | 38.65 | 37.03 | 1,884,605 | 38.03 | -0.17 -0.45% |
| 01/25/10 | 38.96 | 39.03 | 37.97 | 1,385,799 | 38.20 | -0.57 -1.47% |
| 01/22/10 | 37.97 | 39.29 | 37.81 | 3,365,286 | 38.77 | -0.03 -0.08% |
| 01/21/10 | 39.01 | 39.40 | 38.50 | 7,113,831 | 38.80 | -0.50 -1.27% |
| 01/20/10 | 39.50 | 39.65 | 38.11 | 3,676,531 | 39.30 | -1.47 -3.61% |
| 01/19/10 | 40.38 | 40.83 | 40.22 | 1,443,065 | 40.77 | -0.04 -0.10% |
| 01/18/10 | 40.81 | 40.81 | 40.81 | 0 | 40.81 | 0.00 0.00% |
| 01/15/10 | 41.07 | 41.47 | 40.57 | 1,517,445 | 40.81 | -1.19 -2.83% |
| 01/14/10 | 41.83 | 42.28 | 41.54 | 1,421,753 | 42.00 | -0.53 -1.25% |
| 01/13/10 | 42.42 | 42.70 | 41.34 | 1,246,921 | 42.53 | +0.78 +1.87% |
| 01/12/10 | 42.46 | 42.99 | 41.51 | 2,545,352 | 41.75 | -2.41 -5.46% |
| 01/11/10 | 44.41 | 44.68 | 43.95 | 1,504,984 | 44.16 | -0.02 -0.05% |
| 01/08/10 | 44.11 | 44.23 | 43.23 | 1,439,617 | 44.18 | +0.50 +1.14% |
| 01/07/10 | 43.56 | 44.23 | 43.35 | 1,991,482 | 43.68 | -0.50 -1.13% |
| 01/06/10 | 43.60 | 44.82 | 43.42 | 2,721,836 | 44.18 | +1.36 +3.18% |
| 01/05/10 | 42.32 | 43.28 | 42.06 | 2,193,126 | 42.82 | +0.66 +1.57% |
| 01/04/10 | 42.10 | 42.34 | 41.63 | 1,927,321 | 42.16 | +1.98 +4.93% |
| 01/01/10 | 40.18 | 40.18 | 40.18 | 0 | 40.18 | 0.00 0.00% |
| 12/31/09 | 40.76 | 41.05 | 40.10 | 1,010,290 | 40.18 | -0.20 -0.50% |
| 12/30/09 | 40.61 | 40.80 | 40.12 | 1,180,379 | 40.38 | -0.30 -0.74% |
| 12/29/09 | 41.51 | 41.56 | 40.53 | 1,064,787 | 40.68 | -0.44 -1.07% |
| 12/28/09 | 41.39 | 41.70 | 40.82 | 1,215,029 | 41.12 | -0.02 -0.05% |
| 12/25/09 | 41.77 | 41.77 | 41.14 | 577,682 | 41.14 | 0.00 0.00% |
| 12/24/09 | 41.77 | 41.77 | 41.14 | 577,682 | 41.14 | -0.12 -0.29% |
| 12/23/09 | 40.41 | 41.68 | 40.21 | 1,995,965 | 41.26 | +0.96 +2.38% |
| 12/22/09 | 39.72 | 40.97 | 39.50 | 2,353,486 | 40.30 | -0.15 -0.37% |
| 12/21/09 | 40.78 | 40.88 | 40.18 | 2,035,950 | 40.45 | -0.48 -1.17% |
| 12/18/09 | 40.21 | 41.06 | 39.91 | 3,662,985 | 40.93 | +0.46 +1.14% |
| 12/17/09 | 40.96 | 41.50 | 40.41 | 3,160,971 | 40.47 | -1.64 -3.89% |
| 12/16/09 | 42.07 | 43.08 | 41.77 | 2,030,143 | 42.11 | +0.73 +1.76% |
| 12/15/09 | 42.07 | 42.61 | 41.22 | 2,192,605 | 41.38 | -1.16 -2.73% |
| 12/14/09 | 42.51 | 42.66 | 42.22 | 2,153,186 | 42.54 | +0.50 +1.19% |
| 12/11/09 | 42.48 | 42.61 | 41.46 | 2,790,851 | 42.04 | -0.31 -0.73% |
| 12/10/09 | 42.69 | 43.00 | 41.96 | 1,965,356 | 42.35 | -0.51 -1.19% |
| 12/09/09 | 41.13 | 43.03 | 41.10 | 3,771,935 | 42.86 | +1.59 +3.85% |
| 12/08/09 | 41.59 | 42.27 | 40.91 | 3,406,288 | 41.27 | -1.52 -3.55% |
| 12/07/09 | 42.22 | 43.88 | 42.10 | 3,701,642 | 42.79 | -0.86 -1.97% |
| 12/04/09 | 44.65 | 44.90 | 42.69 | 4,812,748 | 43.65 | -1.86 -4.09% |
| 12/03/09 | 46.50 | 46.79 | 45.10 | 2,486,690 | 45.51 | -1.42 -3.03% |
| 12/02/09 | 46.96 | 47.52 | 46.26 | 2,773,106 | 46.93 | +0.62 +1.34% |
| \/ Download Data To Spreadsheet | ||||||
