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 (%)
Feb 27, 2004 37.26 38.32 37.21 37.82 1,457,708 +0.66(+1.78%)
Feb 26, 2004 36.36 37.82 36.29 37.16 1,501,430 +0.27(+0.74%)
Feb 25, 2004 37.12 37.16 36.05 36.89 1,388,888 -0.08(-0.21%)
Feb 24, 2004 36.50 37.35 36.32 36.97 1,659,512 +1.07(+2.97%)
Feb 23, 2004 36.28 36.32 35.66 35.90 1,149,609 +0.14(+0.39%)
Feb 20, 2004 35.84 36.16 35.29 35.76 2,554,624 -0.07(-0.20%)
Feb 19, 2004 36.47 36.47 35.29 35.83 3,642,795 -1.22(-3.30%)
Feb 18, 2004 38.88 38.88 37.05 37.05 1,225,243 -2.37(-6.01%)
Feb 17, 2004 38.48 39.50 38.32 39.42 945,648 +1.38(+3.63%)
Feb 13, 2004 38.44 38.74 37.64 38.04 1,012,196 +0.36(+0.96%)
Feb 12, 2004 38.39 38.52 37.56 37.68 703,188 -0.32(-0.83%)
Feb 11, 2004 37.42 38.57 37.25 38.00 783,932 +0.75(+2.01%)
Feb 10, 2004 37.86 37.86 36.81 37.25 728,172 -0.18(-0.47%)
Feb 09, 2004 37.51 37.61 37.12 37.42 873,762 +0.13(+0.35%)
Feb 06, 2004 36.81 37.52 36.81 37.29 1,202,870 +0.97(+2.67%)
Feb 05, 2004 36.01 36.78 35.97 36.32 719,655 +0.18(+0.51%)
Feb 04, 2004 36.76 37.03 35.91 36.14 815,276 -0.46(-1.25%)
Feb 03, 2004 36.98 37.20 36.53 36.60 904,538 +0.18(+0.48%)
Feb 02, 2004 36.25 36.42 35.13 36.42 1,318,024 +0.91(+2.55%)
Jan 30, 2004 35.79 35.93 35.38 35.51 871,831 +0.36(+1.03%)
Jan 29, 2004 35.80 36.08 34.59 35.15 1,583,651 -0.59(-1.65%)
Jan 28, 2004 37.03 37.78 35.68 35.74 1,890,728 -1.00(-2.71%)
Jan 27, 2004 36.62 37.45 36.51 36.74 1,004,474 +0.57(+1.58%)
Jan 26, 2004 36.37 36.68 35.53 36.16 1,134,732 -0.07(-0.19%)
Jan 23, 2004 37.12 37.28 36.21 36.23 726,583 -0.79(-2.14%)
Jan 22, 2004 38.13 38.59 37.03 37.03 922,594 -0.68(-1.80%)
Jan 21, 2004 37.63 38.24 37.03 37.71 779,731 +0.11(+0.28%)
Jan 20, 2004 37.66 38.08 37.42 37.60 1,429,431 +0.95(+2.59%)
Jan 16, 2004 36.37 37.20 35.80 36.65 1,438,289 +0.41(+1.14%)
Jan 15, 2004 36.63 37.15 35.72 36.23 2,394,498 -1.07(-2.88%)
Jan 14, 2004 38.04 38.63 36.63 37.31 1,486,326 -1.30(-3.38%)
Jan 13, 2004 39.63 40.07 38.21 38.61 1,480,421 -1.66(-4.11%)
Jan 12, 2004 40.95 40.95 39.93 40.27 939,061 -0.94(-2.29%)
Jan 09, 2004 40.98 41.84 40.68 41.21 721,586 +0.23(+0.56%)
Jan 08, 2004 41.12 41.17 40.33 40.98 692,627 +0.67(+1.66%)
Jan 07, 2004 41.28 41.30 40.29 40.31 983,124 -0.97(-2.35%)
Jan 06, 2004 42.44 42.49 40.97 41.28 753,157 -0.81(-1.92%)
Jan 05, 2004 41.87 42.25 41.66 42.09 717,838 +1.12(+2.73%)
Jan 02, 2004 40.93 41.52 40.93 40.97 443,354 -0.15(-0.36%)
Dec 31, 2003 41.50 41.77 40.42 41.12 636,299 -0.35(-0.85%)
Dec 30, 2003 42.00 42.09 41.24 41.47 754,974 -0.40(-0.95%)
Dec 29, 2003 40.86 41.99 40.83 41.87 1,207,754 +1.81(+4.53%)
Dec 26, 2003 39.63 40.23 39.56 40.06 529,095 +0.59(+1.49%)
Dec 24, 2003 39.45 39.98 39.22 39.47 502,407 +0.11(+0.29%)
Dec 23, 2003 38.83 39.36 38.58 39.35 898,973 +0.48(+1.22%)
Dec 22, 2003 39.32 39.56 38.85 38.88 851,162 -0.13(-0.34%)
Dec 19, 2003 39.63 40.02 39.00 39.01 1,233,987 -1.39(-3.44%)
Dec 18, 2003 40.94 40.49 39.36 40.40 1,176,524 -0.54(-1.31%)
Dec 17, 2003 40.74 40.96 40.24 40.94 1,432,951 +0.19(+0.48%)
Dec 16, 2003 41.81 41.89 40.73 40.74 804,033 -0.90(-2.16%)
Dec 15, 2003 41.24 41.99 40.91 41.64 976,878 +0.41(+0.98%)
Dec 12, 2003 41.44 42.38 41.16 41.24 1,163,691 -0.20(-0.49%)
Dec 11, 2003 39.95 41.70 39.63 41.44 1,745,253 +1.57(+3.93%)
Dec 10, 2003 41.69 42.21 39.77 39.87 1,477,014 -1.82(-4.37%)
Dec 09, 2003 43.14 43.14 41.67 41.69 910,102 -1.14(-2.67%)
Dec 08, 2003 43.09 42.78 42.31 42.84 835,150 -0.26(-0.59%)
Dec 05, 2003 41.96 43.27 41.57 43.09 913,736 +1.14(+2.71%)
Dec 04, 2003 43.39 42.88 41.96 41.96 1,407,854 -1.44(-3.31%)
Dec 03, 2003 43.50 43.76 43.10 43.39 721,586 -0.11(-0.24%)
Dec 02, 2003 43.32 43.98 43.02 43.50 1,230,239 +0.01(+0.02%)
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.