Anglogold Ashanti Ltd ADR (NY: AU )

22.35 +0.36 (+1.64%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.15 38.42 37.33 37.37 815,958 -0.72(-1.90%)
Sep 29, 2005 37.71 38.48 37.51 38.09 1,040,019 +0.63(+1.67%)
Sep 28, 2005 37.24 37.55 36.48 37.47 1,247,615 +0.31(+0.83%)
Sep 27, 2005 37.85 38.11 36.68 37.16 1,482,125 -1.14(-2.99%)
Sep 26, 2005 37.25 38.77 36.26 38.30 2,110,815 +0.77(+2.06%)
Sep 23, 2005 37.57 37.86 37.19 37.53 989,029 -1.15(-2.98%)
Sep 22, 2005 38.44 38.86 37.56 38.68 1,919,914 +0.49(+1.29%)
Sep 21, 2005 36.74 38.39 37.18 38.19 1,181,975 +1.46(+3.98%)
Sep 20, 2005 36.73 38.30 36.72 36.73 1,267,943 -1.40(-3.67%)
Sep 19, 2005 38.13 38.74 37.56 38.13 2,373,489 +0.93(+2.51%)
Sep 16, 2005 37.24 37.42 36.68 37.19 2,711,797 +1.54(+4.32%)
Sep 15, 2005 35.53 35.71 35.13 35.65 1,108,839 +0.52(+1.48%)
Sep 14, 2005 34.61 35.13 34.47 35.13 1,389,116 +1.07(+3.13%)
Sep 13, 2005 34.08 34.34 33.66 34.07 642,886 -0.33(-0.95%)
Sep 12, 2005 34.16 34.54 33.80 34.39 754,065 +0.25(+0.72%)
Sep 09, 2005 33.05 34.25 32.90 34.15 1,147,905 +1.50(+4.58%)
Sep 08, 2005 32.22 32.67 32.16 32.65 652,879 +0.64(+2.01%)
Sep 07, 2005 31.92 32.12 31.80 32.01 339,443 -0.14(-0.44%)
Sep 06, 2005 32.26 32.27 31.86 32.15 457,095 -0.11(-0.35%)
Sep 02, 2005 32.19 32.54 32.06 32.26 653,674 +0.29(+0.91%)
Sep 01, 2005 31.59 32.15 31.48 31.97 794,721 +0.72(+2.31%)
Aug 31, 2005 30.71 31.37 30.62 31.25 1,030,707 +0.26(+0.82%)
Aug 30, 2005 30.45 31.18 30.45 31.00 906,127 -0.22(-0.71%)
Aug 29, 2005 31.39 31.67 31.17 31.22 449,600 +0.10(+0.31%)
Aug 26, 2005 31.09 31.30 30.83 31.12 647,201 -0.09(-0.28%)
Aug 25, 2005 31.07 31.41 30.92 31.21 685,813 +0.14(+0.45%)
Aug 24, 2005 31.45 31.46 30.82 31.07 1,048,196 -0.30(-0.95%)
Aug 23, 2005 31.57 31.57 31.33 31.37 613,700 +0.00(+0.00%)
Aug 22, 2005 31.70 31.70 31.35 31.37 541,814 +0.06(+0.20%)
Aug 19, 2005 31.60 31.60 31.07 31.30 594,053 +0.03(+0.08%)
Aug 18, 2005 31.59 31.60 31.17 31.28 554,647 -0.31(-0.98%)
Aug 17, 2005 32.04 32.39 31.47 31.59 1,188,675 -0.69(-2.13%)
Aug 16, 2005 32.05 32.43 32.01 32.27 634,823 +0.37(+1.16%)
Aug 15, 2005 31.97 32.18 31.70 31.90 828,790 +0.15(+0.47%)
Aug 12, 2005 31.76 32.07 31.28 31.75 868,878 +0.12(+0.39%)
Aug 11, 2005 30.50 31.77 30.42 31.63 1,904,696 +1.29(+4.24%)
Aug 10, 2005 30.42 30.56 30.33 30.34 947,124 -0.03(-0.09%)
Aug 09, 2005 30.33 30.48 30.04 30.37 554,306 +0.04(+0.15%)
Aug 08, 2005 30.42 30.73 30.04 30.33 755,201 -0.45(-1.46%)
Aug 05, 2005 30.82 31.00 30.65 30.78 1,145,634 -0.63(-1.99%)
Aug 04, 2005 31.53 31.91 31.30 31.40 1,019,578 -0.13(-0.42%)
Aug 03, 2005 30.73 31.93 30.73 31.53 1,460,434 +0.98(+3.20%)
Aug 02, 2005 30.20 30.76 30.20 30.56 459,366 +0.21(+0.70%)
Aug 01, 2005 30.64 30.69 30.25 30.34 374,420 +0.07(+0.23%)
Jul 29, 2005 30.56 30.73 30.17 30.27 588,602 -0.15(-0.49%)
Jul 28, 2005 30.34 30.56 30.19 30.42 707,617 +0.18(+0.61%)
Jul 27, 2005 30.40 30.52 30.02 30.24 820,954 -0.40(-1.29%)
Jul 26, 2005 30.78 30.86 30.51 30.63 468,906 -0.65(-2.08%)
Jul 25, 2005 31.66 31.69 31.22 31.29 325,588 -0.41(-1.28%)
Jul 22, 2005 31.71 31.93 31.57 31.69 649,813 +0.00(+0.00%)
Jul 21, 2005 31.22 31.82 31.07 31.69 1,322,794 +0.32(+1.01%)
Jul 20, 2005 31.44 31.59 31.19 31.37 655,151 +0.05(+0.17%)
Jul 19, 2005 30.91 31.41 30.69 31.32 590,760 +0.04(+0.11%)
Jul 18, 2005 31.43 31.53 31.14 31.29 453,802 -0.14(-0.45%)
Jul 15, 2005 31.57 31.83 31.23 31.43 863,087 -0.31(-0.97%)
Jul 14, 2005 32.21 32.47 31.68 31.74 592,463 -0.55(-1.72%)
Jul 13, 2005 32.12 32.32 32.09 32.29 291,746 +0.10(+0.30%)
Jul 12, 2005 32.34 32.53 31.75 32.19 527,278 +0.25(+0.77%)
Jul 11, 2005 31.44 32.02 31.34 31.95 553,284 +0.70(+2.25%)
Jul 08, 2005 31.13 31.44 31.06 31.24 391,341 -0.03(-0.08%)
Jul 07, 2005 31.97 32.12 30.95 31.27 886,254 -0.14(-0.45%)
Jul 06, 2005 31.36 31.90 31.36 31.41 525,233 +0.11(+0.34%)
Jul 05, 2005 31.44 31.55 31.22 31.30 481,511 -0.48(-1.50%)
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.