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 (%)
Oct 31, 2007 40.16 41.10 40.03 40.90 3,318,797 +1.40(+3.54%)
Oct 30, 2007 39.77 39.95 38.99 39.50 1,409,443 -0.73(-1.82%)
Oct 29, 2007 40.58 40.87 39.81 40.23 1,455,551 -0.04(-0.11%)
Oct 26, 2007 40.26 40.48 39.88 40.28 1,086,013 +0.32(+0.79%)
Oct 25, 2007 39.91 40.51 39.10 39.96 2,189,970 +0.66(+1.68%)
Oct 24, 2007 39.10 39.37 38.45 39.30 1,676,206 +0.17(+0.43%)
Oct 23, 2007 38.68 39.24 38.13 39.13 2,101,730 +1.30(+3.44%)
Oct 22, 2007 37.69 37.89 36.97 37.83 1,791,246 -0.42(-1.10%)
Oct 19, 2007 39.07 39.09 38.11 38.25 2,217,225 -0.49(-1.27%)
Oct 18, 2007 38.53 38.82 38.32 38.74 1,871,195 +0.60(+1.57%)
Oct 17, 2007 39.02 39.36 37.91 38.15 1,745,934 -0.15(-0.39%)
Oct 16, 2007 38.78 38.78 37.92 38.30 2,184,746 -0.80(-2.05%)
Oct 15, 2007 40.18 40.21 38.81 39.10 2,148,064 -0.46(-1.16%)
Oct 12, 2007 39.72 39.76 39.06 39.55 1,343,122 +0.40(+1.01%)
Oct 11, 2007 39.04 40.14 38.55 39.16 4,368,583 +0.58(+1.51%)
Oct 10, 2007 39.13 39.18 38.37 38.58 1,612,383 -0.35(-0.90%)
Oct 09, 2007 38.89 39.58 38.44 38.93 1,903,561 +0.09(+0.23%)
Oct 08, 2007 38.80 38.94 38.52 38.84 1,359,021 -0.34(-0.88%)
Oct 05, 2007 39.12 39.38 38.82 39.18 3,028,981 +0.08(+0.20%)
Oct 04, 2007 38.43 39.40 38.08 39.11 4,270,237 +1.36(+3.59%)
Oct 03, 2007 38.32 38.54 37.66 37.75 4,477,150 -0.40(-1.04%)
Oct 02, 2007 38.45 38.86 38.10 38.15 11,002,884 -1.36(-3.43%)
Oct 01, 2007 38.74 39.76 37.93 39.50 5,225,651 -1.79(-4.33%)
Sep 28, 2007 42.13 42.20 41.01 41.29 1,497,456 +0.35(+0.86%)
Sep 27, 2007 41.04 41.38 40.56 40.94 1,463,046 +0.66(+1.64%)
Sep 26, 2007 41.18 41.28 40.13 40.28 1,768,874 -0.70(-1.70%)
Sep 25, 2007 41.19 41.28 40.54 40.97 1,558,780 -0.33(-0.79%)
Sep 24, 2007 41.04 41.77 40.73 41.30 1,117,357 +0.05(+0.13%)
Sep 21, 2007 42.05 42.11 41.05 41.25 1,795,561 -0.49(-1.18%)
Sep 20, 2007 41.36 41.76 41.12 41.74 1,887,094 +1.23(+3.04%)
Sep 19, 2007 41.14 41.39 40.18 40.51 2,001,112 -0.44(-1.08%)
Sep 18, 2007 39.93 40.95 39.28 40.95 2,159,852 +1.65(+4.19%)
Sep 17, 2007 39.24 39.77 39.00 39.30 1,427,954 +0.41(+1.06%)
Sep 14, 2007 39.18 39.83 38.30 38.89 1,572,635 -0.28(-0.72%)
Sep 13, 2007 39.24 39.36 38.59 39.17 1,941,378 +0.91(+2.37%)
Sep 12, 2007 37.78 38.58 37.80 38.26 3,401,926 +1.54(+4.20%)
Sep 11, 2007 36.75 36.97 36.34 36.72 1,865,063 +0.22(+0.60%)
Sep 10, 2007 37.13 37.24 36.15 36.50 1,876,533 -0.18(-0.50%)
Sep 07, 2007 37.39 37.81 36.38 36.68 2,846,484 +0.48(+1.34%)
Sep 06, 2007 35.57 36.20 35.38 36.20 2,403,811 +1.13(+3.21%)
Sep 05, 2007 35.66 35.67 34.62 35.07 1,177,546 -0.38(-1.07%)
Sep 04, 2007 35.21 35.76 35.08 35.45 1,673,934 +1.08(+3.15%)
Aug 31, 2007 34.53 34.65 34.03 34.37 1,122,013 +1.08(+3.25%)
Aug 30, 2007 33.29 34.04 33.06 33.29 937,358 +0.00(+0.00%)
Aug 29, 2007 32.82 33.29 32.69 33.29 646,293 +1.07(+3.31%)
Aug 28, 2007 32.67 33.06 32.15 32.22 785,749 -0.66(-2.01%)
Aug 27, 2007 33.68 33.68 32.88 32.88 990,701 -0.61(-1.81%)
Aug 24, 2007 33.03 33.54 32.71 33.49 1,218,088 +0.45(+1.36%)
Aug 23, 2007 33.28 34.11 32.87 33.04 1,950,122 -0.24(-0.71%)
Aug 22, 2007 32.58 33.32 32.36 33.28 2,017,920 +1.44(+4.54%)
Aug 21, 2007 31.96 32.05 31.49 31.83 1,644,862 +0.14(+0.44%)
Aug 20, 2007 32.14 32.26 31.34 31.69 1,720,836 -0.11(-0.33%)
Aug 17, 2007 32.49 32.67 30.89 31.80 2,814,004 +2.03(+6.83%)
Aug 16, 2007 31.74 31.99 29.76 29.76 3,320,954 -1.81(-5.74%)
Aug 15, 2007 32.30 32.59 31.54 31.58 1,480,535 -0.85(-2.61%)
Aug 14, 2007 32.84 33.20 32.40 32.42 1,096,120 -0.73(-2.20%)
Aug 13, 2007 33.35 33.47 32.80 33.15 1,585,241 -0.26(-0.79%)
Aug 10, 2007 32.48 33.53 31.93 33.42 2,958,344 +0.44(+1.34%)
Aug 09, 2007 33.02 33.66 32.59 32.98 1,857,340 -0.90(-2.65%)
Aug 08, 2007 34.30 34.43 33.19 33.88 2,147,837 -0.19(-0.57%)
Aug 07, 2007 33.06 34.21 32.84 34.07 2,220,064 -0.38(-1.10%)
Aug 06, 2007 34.39 34.56 33.84 34.45 2,638,093 -0.85(-2.42%)
Aug 03, 2007 35.83 36.55 35.26 35.30 1,349,027 -1.25(-3.42%)
Aug 02, 2007 36.37 36.85 36.16 36.55 1,079,540 +0.25(+0.68%)
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.