AU: Historical Prices for ANGLOGOLD ASHANTI LT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.34	44.23	43.20	43.96	2,395,600	43.96
19-Nov-09	43.59	44.70	42.96	44.50	3,378,100	44.50
18-Nov-09	45.54	45.74	44.55	45.05	3,223,700	45.05
17-Nov-09	44.40	45.61	44.32	45.51	2,621,000	45.51
16-Nov-09	45.20	46.93	45.07	46.02	4,135,200	46.02
13-Nov-09	43.49	45.20	43.18	44.70	2,882,400	44.70
12-Nov-09	43.30	44.30	42.94	43.44	4,842,500	43.44
11-Nov-09	43.82	44.14	42.95	43.38	3,858,300	43.38
10-Nov-09	42.16	43.45	42.00	43.19	3,064,700	43.19
9-Nov-09	42.75	43.43	42.01	42.40	3,444,700	42.40
6-Nov-09	40.81	41.94	40.56	41.48	2,943,900	41.48
5-Nov-09	39.86	40.18	39.20	40.00	3,046,000	40.00
4-Nov-09	41.61	41.97	39.50	40.23	4,682,700	40.23
3-Nov-09	36.94	41.56	36.74	41.55	6,448,000	41.55
2-Nov-09	37.99	39.01	36.93	37.76	3,651,800	37.76
30-Oct-09	37.74	38.10	36.05	37.54	4,215,200	37.54
29-Oct-09	38.29	39.49	37.79	39.13	4,369,500	39.13
28-Oct-09	39.86	40.82	38.04	38.16	3,951,400	38.16
27-Oct-09	40.81	41.37	40.08	40.70	2,188,700	40.70
26-Oct-09	42.97	43.70	40.75	41.18	2,617,300	41.18
23-Oct-09	43.63	44.19	42.86	43.17	1,926,800	43.17
22-Oct-09	43.84	43.86	42.61	43.43	1,924,200	43.43
21-Oct-09	43.40	45.10	43.24	43.77	2,898,000	43.77
20-Oct-09	45.22	45.24	43.57	44.31	2,486,000	44.31
19-Oct-09	44.93	45.59	44.20	45.45	1,982,100	45.45
16-Oct-09	44.85	45.56	44.59	44.98	2,204,900	44.98
15-Oct-09	44.25	45.22	44.10	44.77	2,019,300	44.77
14-Oct-09	46.18	46.26	45.60	45.82	1,834,200	45.82
13-Oct-09	45.29	46.56	44.60	45.95	3,819,600	45.95
12-Oct-09	45.09	45.53	43.97	44.64	1,438,500	44.64
9-Oct-09	44.01	45.00	44.00	44.81	1,784,500	44.81
8-Oct-09	45.22	45.68	44.46	45.01	3,175,400	45.01
7-Oct-09	44.80	45.06	43.78	44.97	3,060,400	44.97
6-Oct-09	42.47	44.99	42.38	44.79	6,820,700	44.79
5-Oct-09	39.28	41.48	39.00	41.21	3,274,500	41.21
2-Oct-09	38.21	39.99	38.05	38.80	3,646,300	38.80
1-Oct-09	40.39	40.43	38.61	38.73	4,189,100	38.73
30-Sep-09	40.33	40.98	39.09	40.76	3,154,000	40.76
29-Sep-09	38.90	40.32	38.85	40.08	2,239,500	40.08
28-Sep-09	39.05	40.27	38.96	39.01	1,899,700	39.01
25-Sep-09	39.75	40.07	39.14	39.27	2,975,000	39.27
24-Sep-09	41.09	41.09	39.15	39.67	2,984,600	39.67
23-Sep-09	41.43	41.74	40.15	40.22	3,742,400	40.22
22-Sep-09	42.76	42.96	41.90	42.22	2,991,500	42.22
21-Sep-09	41.86	42.27	40.65	42.00	4,741,500	42.00
18-Sep-09	44.20	44.46	42.79	43.65	2,841,400	43.65
17-Sep-09	45.28	45.64	43.19	44.01	4,016,600	44.01
16-Sep-09	45.30	45.52	44.55	44.81	3,867,500	44.81
15-Sep-09	42.80	44.30	42.72	44.25	3,905,600	44.25
14-Sep-09	42.27	43.24	42.26	42.84	2,467,300	42.84
11-Sep-09	43.41	44.17	42.53	43.18	4,468,900	43.18
10-Sep-09	41.43	43.18	41.20	42.83	3,311,500	42.83
9-Sep-09	42.95	42.96	40.95	41.33	4,516,200	41.33
8-Sep-09	43.44	43.93	42.16	42.44	6,483,700	42.44
4-Sep-09	41.49	42.81	41.10	42.49	3,052,400	42.49
3-Sep-09	40.47	42.21	40.21	41.89	5,452,100	41.89
2-Sep-09	36.67	39.91	36.42	39.77	6,258,700	39.77
1-Sep-09	37.19	37.56	35.53	36.31	6,296,500	36.31
31-Aug-09	37.91	38.60	37.76	38.42	1,649,500	38.42
28-Aug-09	39.14	39.67	38.63	39.27	1,531,700	39.27
27-Aug-09	38.03	39.08	37.15	38.80	1,545,700	38.80
26-Aug-09	37.84	38.04	37.30	37.97	1,061,100	37.97
25-Aug-09	38.49	38.70	37.78	38.09	1,760,400	38.09
24-Aug-09	36.92	37.88	36.78	36.91	1,772,300	36.91
21-Aug-09	37.54	38.25	37.23	37.53	1,791,600	37.53
20-Aug-09	35.88	36.90	35.88	36.35	1,412,000	36.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions