Anglogold Ashanti Ltd ADR (NY: AU )

22.09 +0.10 (+0.43%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 31.18 31.70 30.97 31.61 655,264 +0.35(+1.13%)
Aug 31, 2004 30.76 31.35 30.67 31.26 796,084 +0.79(+2.60%)
Aug 30, 2004 30.99 31.44 30.43 30.47 803,693 -0.56(-1.82%)
Aug 27, 2004 30.78 31.04 30.59 31.03 539,088 +0.10(+0.31%)
Aug 26, 2004 31.39 31.39 30.87 30.93 599,164 -0.33(-1.04%)
Aug 25, 2004 30.47 31.52 30.42 31.26 1,483,828 +0.80(+2.63%)
Aug 24, 2004 31.13 31.26 30.46 30.46 1,064,322 -1.18(-3.73%)
Aug 23, 2004 32.81 32.86 31.43 31.64 1,309,280 -0.55(-1.70%)
Aug 20, 2004 31.44 32.25 31.26 32.18 1,706,186 +0.75(+2.38%)
Aug 19, 2004 30.38 31.44 30.38 31.44 1,179,930 +1.54(+5.15%)
Aug 18, 2004 29.73 30.04 29.71 29.89 470,609 -0.07(-0.24%)
Aug 17, 2004 30.25 30.32 29.90 29.97 1,234,555 -0.26(-0.84%)
Aug 16, 2004 30.21 30.35 30.04 30.22 968,928 +0.50(+1.69%)
Aug 13, 2004 29.19 29.80 29.17 29.72 689,788 +1.00(+3.50%)
Aug 12, 2004 28.22 29.04 28.05 28.72 1,218,088 +0.54(+1.91%)
Aug 11, 2004 28.35 28.53 27.96 28.18 763,491 -0.79(-2.74%)
Aug 10, 2004 29.15 29.48 28.91 28.97 875,806 -0.17(-0.57%)
Aug 09, 2004 29.15 29.15 28.58 29.14 510,697 +0.08(+0.27%)
Aug 06, 2004 29.28 29.63 29.06 29.06 1,240,914 +0.48(+1.69%)
Aug 05, 2004 28.97 29.28 28.47 28.57 693,990 -0.47(-1.61%)
Aug 04, 2004 28.98 29.23 28.89 29.04 852,979 +0.00(+0.00%)
Aug 03, 2004 29.23 29.50 29.01 29.04 957,118 -0.15(-0.51%)
Aug 02, 2004 29.11 29.34 28.86 29.19 466,748 +0.32(+1.10%)
Jul 30, 2004 28.93 29.44 28.74 28.87 590,873 +0.65(+2.31%)
Jul 29, 2004 28.21 28.52 28.06 28.22 588,148 +0.09(+0.31%)
Jul 28, 2004 27.47 28.13 27.25 28.13 980,285 +1.04(+3.84%)
Jul 27, 2004 26.78 27.46 26.64 27.09 953,711 +0.56(+2.12%)
Jul 26, 2004 27.34 27.46 26.39 26.53 907,604 -0.81(-2.96%)
Jul 23, 2004 27.85 27.90 27.22 27.34 758,608 -0.74(-2.63%)
Jul 22, 2004 28.09 28.24 27.87 28.08 736,576 +0.32(+1.14%)
Jul 21, 2004 27.96 28.18 27.73 27.76 802,330 -0.33(-1.16%)
Jul 20, 2004 28.12 28.33 27.76 28.09 708,185 -0.24(-0.84%)
Jul 19, 2004 28.84 28.84 27.75 28.33 1,033,887 -0.57(-1.98%)
Jul 16, 2004 29.85 29.90 28.90 28.90 662,987 -0.66(-2.23%)
Jul 15, 2004 29.41 29.85 29.24 29.56 389,411 -0.04(-0.15%)
Jul 14, 2004 30.07 30.12 29.60 29.60 683,315 +0.15(+0.51%)
Jul 13, 2004 29.45 29.49 29.01 29.45 662,760 -0.41(-1.39%)
Jul 12, 2004 30.32 30.32 29.82 29.87 584,855 -0.45(-1.48%)
Jul 09, 2004 30.03 30.41 29.59 30.32 572,590 +0.25(+0.82%)
Jul 08, 2004 29.85 30.29 29.42 30.07 1,744,798 -0.12(-0.41%)
Jul 07, 2004 29.01 30.19 28.97 30.19 1,515,626 +1.66(+5.83%)
Jul 06, 2004 28.88 28.92 28.23 28.53 542,836 -0.40(-1.37%)
Jul 02, 2004 28.84 28.99 28.60 28.93 617,788 +0.38(+1.33%)
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.