Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 35.44 35.67 34.80 35.14 904,083 -0.97(-2.68%)
Nov 29, 2004 35.24 36.13 35.22 36.11 1,252,157 +0.87(+2.47%)
Nov 26, 2004 34.43 35.26 34.43 35.24 455,392 +1.17(+3.44%)
Nov 24, 2004 34.19 34.46 33.80 34.07 957,913 -0.34(-1.00%)
Nov 23, 2004 34.96 35.20 34.38 34.41 773,825 -0.81(-2.30%)
Nov 22, 2004 35.31 35.35 34.88 35.22 547,833 -0.04(-0.10%)
Nov 19, 2004 35.66 35.70 35.06 35.26 1,267,148 -0.10(-0.27%)
Nov 18, 2004 36.19 36.32 35.02 35.35 1,127,350 -1.19(-3.25%)
Nov 17, 2004 37.27 37.34 36.47 36.54 1,418,756 +0.20(+0.56%)
Nov 16, 2004 36.37 36.76 35.93 36.34 1,036,499 +0.40(+1.10%)
Nov 15, 2004 36.37 36.94 35.76 35.94 1,040,247 +0.04(+0.10%)
Nov 12, 2004 34.78 36.16 34.78 35.91 2,216,771 +1.57(+4.56%)
Nov 11, 2004 33.93 34.34 33.64 34.34 1,002,884 +0.71(+2.12%)
Nov 10, 2004 33.90 34.04 33.27 33.63 728,059 -0.04(-0.13%)
Nov 09, 2004 33.99 34.10 33.67 33.67 804,601 -0.19(-0.57%)
Nov 08, 2004 33.93 34.17 33.58 33.87 1,034,909 +0.27(+0.81%)
Nov 05, 2004 32.54 33.70 32.43 33.59 695,807 +0.85(+2.61%)
Nov 04, 2004 32.89 33.15 32.71 32.74 991,641 +0.80(+2.51%)
Nov 03, 2004 31.92 31.97 31.50 31.94 1,237,280 +0.55(+1.77%)
Nov 02, 2004 32.14 32.15 31.21 31.38 1,236,826 -1.03(-3.18%)
Nov 01, 2004 32.78 32.95 32.37 32.41 704,097 -0.24(-0.73%)
Oct 29, 2004 32.40 32.92 32.33 32.65 890,569 +0.41(+1.28%)
Oct 28, 2004 32.40 33.21 32.23 32.24 1,474,856 -0.97(-2.92%)
Oct 27, 2004 34.12 34.39 33.02 33.21 1,426,024 -1.05(-3.06%)
Oct 26, 2004 34.25 34.29 33.90 34.25 899,881 +0.09(+0.26%)
Oct 25, 2004 33.48 34.30 33.48 34.17 1,142,454 +1.14(+3.47%)
Oct 22, 2004 33.15 33.46 32.84 33.02 446,534 -0.06(-0.19%)
Oct 21, 2004 33.00 33.21 32.61 33.08 615,403 -0.12(-0.37%)
Oct 20, 2004 33.24 33.51 33.11 33.21 1,070,000 +0.46(+1.40%)
Oct 19, 2004 33.02 33.21 32.63 32.75 1,354,138 +0.50(+1.56%)
Oct 18, 2004 33.21 33.21 32.17 32.25 1,418,756 -0.22(-0.68%)
Oct 15, 2004 32.45 32.91 32.24 32.47 845,711 +0.35(+1.10%)
Oct 14, 2004 32.01 32.33 31.70 32.11 1,118,492 +0.26(+0.83%)
Oct 13, 2004 31.79 32.09 30.95 31.85 1,756,382 -0.97(-2.95%)
Oct 12, 2004 32.89 33.31 32.68 32.82 713,182 -0.86(-2.56%)
Oct 11, 2004 33.73 33.73 33.06 33.68 531,479 +0.08(+0.24%)
Oct 08, 2004 33.64 33.96 33.51 33.60 971,767 +0.55(+1.65%)
Oct 07, 2004 33.64 33.73 32.99 33.06 649,359 -0.75(-2.21%)
Oct 06, 2004 33.32 33.80 33.32 33.80 866,721 +0.16(+0.47%)
Oct 05, 2004 32.81 33.81 32.57 33.65 1,324,838 +0.96(+2.94%)
Oct 04, 2004 32.92 33.03 32.36 32.69 1,104,637 -1.04(-3.08%)
Oct 01, 2004 33.74 34.04 33.51 33.73 602,343 -0.53(-1.54%)
Sep 30, 2004 33.73 34.33 33.62 34.25 1,363,223 +0.63(+1.89%)
Sep 29, 2004 34.00 34.20 33.35 33.62 1,129,735 -0.23(-0.68%)
Sep 28, 2004 33.51 34.19 33.48 33.85 1,411,715 +0.56(+1.69%)
Sep 27, 2004 33.15 33.54 32.80 33.29 615,858 +0.02(+0.05%)
Sep 24, 2004 33.46 33.51 32.95 33.27 503,770 -0.11(-0.32%)
Sep 23, 2004 33.24 33.67 33.19 33.37 717,725 +0.33(+1.01%)
Sep 22, 2004 32.94 33.35 32.86 33.04 704,778 -0.33(-1.00%)
Sep 21, 2004 32.80 33.53 32.67 33.37 752,816 +1.13(+3.50%)
Sep 20, 2004 31.74 32.40 31.74 32.25 506,155 +0.41(+1.30%)
Sep 17, 2004 32.27 32.47 31.70 31.83 778,254 -0.24(-0.74%)
Sep 16, 2004 32.43 32.43 32.01 32.07 664,236 -0.10(-0.30%)
Sep 15, 2004 32.58 32.65 32.02 32.17 578,154 -0.26(-0.79%)
Sep 14, 2004 31.63 32.47 31.59 32.42 589,511 +0.86(+2.73%)
Sep 13, 2004 31.64 31.81 31.33 31.56 479,921 +0.44(+1.41%)
Sep 10, 2004 31.44 31.66 31.08 31.12 394,975 +0.15(+0.48%)
Sep 09, 2004 30.73 31.03 30.60 30.97 369,196 +0.24(+0.77%)
Sep 08, 2004 30.63 31.24 30.44 30.73 714,999 +0.10(+0.32%)
Sep 07, 2004 30.77 30.77 30.32 30.63 481,966 -0.13(-0.43%)
Sep 03, 2004 30.60 31.09 30.54 30.77 560,779 -0.44(-1.41%)
Sep 02, 2004 31.17 31.38 31.05 31.21 525,574 -0.41(-1.28%)
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.