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 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%)
Jan 02, 2003 29.77 30.73 29.76 30.71 1,017,988 +0.54(+1.78%)
Dec 31, 2002 30.68 30.91 30.17 30.17 787,566 -0.51(-1.66%)
Dec 30, 2002 30.65 30.93 30.04 30.68 2,182,247 +0.03(+0.09%)
Dec 27, 2002 30.20 31.11 30.12 30.65 1,350,049 +0.23(+0.75%)
Dec 26, 2002 29.25 30.42 29.24 30.42 1,025,938 +1.18(+4.03%)
Dec 24, 2002 29.93 29.93 29.24 29.24 449,259 -0.48(-1.60%)
Dec 23, 2002 28.64 29.81 28.62 29.72 930,884 +1.36(+4.81%)
Dec 20, 2002 28.21 28.66 27.57 28.35 1,209,684 +0.14(+0.50%)
Dec 19, 2002 29.05 29.40 27.98 28.21 1,687,903 -0.85(-2.91%)
Dec 18, 2002 27.92 29.05 27.74 29.06 2,168,733 +1.04(+3.71%)
Dec 17, 2002 30.07 30.12 27.91 28.02 2,171,459 -2.06(-6.85%)
Dec 16, 2002 29.89 30.12 29.27 30.08 1,357,204 +0.15(+0.50%)
Dec 13, 2002 28.77 30.04 28.58 29.93 2,449,350 +1.16(+4.04%)
Dec 12, 2002 26.40 28.82 26.28 28.77 2,393,817 +2.31(+8.72%)
Dec 11, 2002 26.39 26.75 25.93 26.46 902,039 +0.20(+0.77%)
Dec 10, 2002 27.58 27.59 26.24 26.26 1,335,400 -1.32(-4.79%)
Dec 09, 2002 27.73 27.86 27.22 27.58 1,155,287 +0.33(+1.20%)
Dec 06, 2002 26.33 27.29 26.26 27.25 1,303,261 +1.23(+4.74%)
Dec 05, 2002 25.53 26.16 25.24 26.02 689,334 +0.31(+1.20%)
Dec 04, 2002 25.92 25.93 25.02 25.71 1,112,019 +0.35(+1.39%)
Dec 03, 2002 24.00 25.48 23.92 25.36 1,134,051 +1.76(+7.46%)
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.