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 (%)
Mar 31, 2003 26.30 26.87 26.04 26.58 1,395,134 +0.43(+1.65%)
Mar 28, 2003 23.86 26.14 23.86 26.14 1,522,667 +2.02(+8.36%)
Mar 27, 2003 25.07 25.22 24.13 24.13 1,371,400 -1.66(-6.45%)
Mar 26, 2003 25.76 25.86 25.43 25.79 492,981 -0.10(-0.37%)
Mar 25, 2003 25.60 25.97 25.54 25.89 869,333 +0.65(+2.58%)
Mar 24, 2003 25.71 25.93 25.24 25.24 963,591 +0.32(+1.27%)
Mar 21, 2003 25.60 25.74 24.58 24.92 1,448,737 -0.78(-3.05%)
Mar 20, 2003 26.42 26.72 25.64 25.70 723,516 -0.93(-3.50%)
Mar 19, 2003 26.38 26.77 26.14 26.64 706,141 +0.38(+1.44%)
Mar 18, 2003 26.37 26.50 25.81 26.26 721,018 +0.07(+0.27%)
Mar 17, 2003 27.21 27.26 25.94 26.19 980,285 -0.40(-1.49%)
Mar 14, 2003 25.71 26.73 25.64 26.58 5,950,758 +0.86(+3.35%)
Mar 13, 2003 25.05 26.06 24.88 25.72 1,438,857 +0.80(+3.22%)
Mar 12, 2003 24.16 25.16 24.13 24.92 1,221,722 +0.70(+2.91%)
Mar 11, 2003 25.54 25.70 24.22 24.22 1,349,822 -1.46(-5.69%)
Mar 10, 2003 26.95 27.25 25.45 25.68 1,482,238 -1.09(-4.08%)
Mar 07, 2003 28.18 28.18 26.77 26.77 1,111,565 -1.08(-3.89%)
Mar 06, 2003 28.23 28.43 27.83 27.85 608,476 -0.49(-1.74%)
Mar 05, 2003 28.13 28.42 27.91 28.35 538,407 +0.39(+1.39%)
Mar 04, 2003 28.18 28.43 27.88 27.96 669,119 +0.04(+0.16%)
Mar 03, 2003 28.09 28.51 27.75 27.91 1,098,619 -0.72(-2.52%)
Feb 28, 2003 27.70 28.87 27.57 28.64 1,043,199 +0.78(+2.81%)
Feb 27, 2003 27.83 28.15 27.13 27.85 1,222,517 +0.11(+0.38%)
Feb 26, 2003 28.17 28.21 27.53 27.75 1,470,995 -0.43(-1.53%)
Feb 25, 2003 28.61 28.84 28.03 28.18 1,455,437 -0.24(-0.84%)
Feb 24, 2003 28.88 29.06 28.36 28.42 1,019,691 +0.14(+0.50%)
Feb 21, 2003 29.75 29.75 28.27 28.27 1,425,002 -0.97(-3.31%)
Feb 20, 2003 29.41 29.65 29.23 29.24 1,031,729 +0.32(+1.10%)
Feb 19, 2003 28.40 29.05 28.31 28.93 1,271,577 +0.04(+0.15%)
Feb 18, 2003 28.35 28.88 28.13 28.88 1,147,338 +0.42(+1.49%)
Feb 14, 2003 29.03 29.23 28.00 28.46 1,189,924 -0.67(-2.30%)
Feb 13, 2003 28.37 29.56 28.18 29.13 1,448,850 +1.25(+4.49%)
Feb 12, 2003 28.79 29.14 27.83 27.88 2,044,380 -1.48(-5.04%)
Feb 11, 2003 27.83 29.67 27.83 29.36 1,596,597 +1.33(+4.74%)
Feb 10, 2003 28.62 28.95 28.02 28.03 1,603,752 -0.91(-3.13%)
Feb 07, 2003 29.23 30.09 28.62 28.94 1,956,709 -1.09(-3.64%)
Feb 06, 2003 31.26 31.26 29.82 30.03 1,269,305 -0.13(-0.44%)
Feb 05, 2003 32.03 32.37 30.07 30.16 2,757,563 -1.93(-6.01%)
Feb 04, 2003 31.71 32.86 31.44 32.09 2,146,702 +1.40(+4.56%)
Feb 03, 2003 30.91 31.00 30.50 30.69 935,200 -0.41(-1.33%)
Jan 31, 2003 31.62 31.75 30.82 31.10 1,283,955 -0.90(-2.81%)
Jan 30, 2003 30.83 32.10 30.83 32.00 1,827,019 +0.08(+0.25%)
Jan 29, 2003 32.49 32.68 31.74 31.92 1,324,952 -0.57(-1.76%)
Jan 28, 2003 32.26 32.67 31.87 32.49 1,777,391 -0.41(-1.26%)
Jan 27, 2003 33.76 34.07 32.76 32.91 1,961,933 -0.86(-2.56%)
Jan 24, 2003 32.53 33.90 32.43 33.77 2,628,100 +1.45(+4.50%)
Jan 23, 2003 31.70 32.39 31.48 32.32 2,083,787 +1.19(+3.82%)
Jan 22, 2003 30.56 31.34 30.56 31.13 1,171,072 +0.64(+2.11%)
Jan 21, 2003 29.85 30.91 29.85 30.48 1,001,521 -0.06(-0.20%)
Jan 17, 2003 30.91 31.27 30.27 30.55 1,574,111 -0.35(-1.14%)
Jan 16, 2003 30.15 31.25 29.95 30.90 1,522,099 +0.95(+3.18%)
Jan 15, 2003 29.60 30.70 29.60 29.95 1,207,186 -0.18(-0.61%)
Jan 14, 2003 31.45 31.68 30.12 30.13 1,733,555 -1.14(-3.63%)
Jan 13, 2003 31.49 31.98 31.13 31.27 980,285 -0.21(-0.67%)
Jan 10, 2003 30.83 31.64 30.50 31.48 1,103,843 +0.70(+2.29%)
Jan 09, 2003 31.09 31.10 30.38 30.78 1,306,668 -0.48(-1.55%)
Jan 08, 2003 30.52 31.48 30.14 31.26 1,907,536 +0.80(+2.63%)
Jan 07, 2003 30.86 31.23 30.34 30.46 1,131,893 -0.59(-1.90%)
Jan 06, 2003 32.56 32.56 30.95 31.05 1,723,675 -0.48(-1.54%)
Jan 03, 2003 30.70 32.12 30.48 31.53 1,475,424 +0.83(+2.70%)
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.