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 (%)
May 31, 2005 29.41 30.28 29.20 30.24 1,278,163 +0.48(+1.60%)
May 27, 2005 28.63 29.81 28.63 29.76 902,380 +1.21(+4.22%)
May 26, 2005 28.91 29.05 28.56 28.56 457,209 -0.35(-1.22%)
May 25, 2005 28.42 28.91 28.27 28.91 1,043,199 +0.69(+2.43%)
May 24, 2005 28.11 28.28 27.85 28.22 829,245 +0.08(+0.28%)
May 23, 2005 28.05 28.31 27.91 28.14 702,961 +0.10(+0.35%)
May 20, 2005 28.05 28.09 27.75 28.05 372,717 -0.23(-0.81%)
May 19, 2005 28.53 28.53 28.05 28.27 729,195 -0.61(-2.10%)
May 18, 2005 28.59 29.05 28.54 28.88 830,494 +0.53(+1.86%)
May 17, 2005 27.64 28.48 27.63 28.35 603,933 +0.91(+3.30%)
May 16, 2005 27.25 27.52 27.15 27.45 582,129 +0.15(+0.55%)
May 13, 2005 27.28 27.46 26.87 27.30 735,327 +0.34(+1.27%)
May 12, 2005 27.83 28.01 26.86 26.95 944,739 -0.86(-3.10%)
May 11, 2005 27.91 28.05 27.75 27.82 428,250 -0.10(-0.35%)
May 10, 2005 28.60 28.76 27.83 27.91 587,807 -0.53(-1.86%)
May 09, 2005 28.22 28.65 28.18 28.44 498,546 -0.35(-1.22%)
May 06, 2005 28.19 28.79 27.97 28.79 855,251 -0.27(-0.94%)
May 05, 2005 29.10 29.31 28.88 29.07 371,127 +0.07(+0.24%)
May 04, 2005 28.75 29.16 28.66 29.00 708,867 +0.34(+1.20%)
May 03, 2005 28.11 28.86 28.09 28.65 479,013 +0.55(+1.94%)
May 02, 2005 27.98 28.16 27.65 28.11 538,293 +0.12(+0.44%)
Apr 29, 2005 27.69 28.81 27.69 27.98 828,109 +0.24(+0.86%)
Apr 28, 2005 28.27 28.27 27.63 27.75 948,828 -0.56(-1.99%)
Apr 27, 2005 29.17 29.17 28.17 28.31 1,445,103 -1.15(-3.92%)
Apr 26, 2005 30.03 30.12 29.41 29.46 503,656 -0.11(-0.39%)
Apr 25, 2005 29.26 29.59 29.09 29.58 808,349 -0.11(-0.36%)
Apr 22, 2005 30.13 30.20 29.62 29.68 659,239 -0.35(-1.17%)
Apr 21, 2005 30.73 30.92 29.83 30.04 750,658 -0.77(-2.52%)
Apr 20, 2005 30.71 31.24 30.54 30.81 673,435 +0.01(+0.03%)
Apr 19, 2005 29.97 30.88 29.89 30.80 884,210 +1.19(+4.01%)
Apr 18, 2005 29.60 29.94 29.37 29.61 759,403 +0.14(+0.48%)
Apr 15, 2005 29.59 30.15 29.44 29.47 859,793 -0.07(-0.24%)
Apr 14, 2005 29.76 30.29 29.39 29.54 1,025,710 -0.70(-2.33%)
Apr 13, 2005 30.64 30.86 30.19 30.25 621,082 -0.46(-1.49%)
Apr 12, 2005 30.64 30.76 30.29 30.71 479,240 -0.12(-0.40%)
Apr 11, 2005 30.99 31.05 30.76 30.83 521,940 +0.07(+0.23%)
Apr 08, 2005 30.59 30.99 30.47 30.76 595,075 -0.07(-0.23%)
Apr 07, 2005 30.88 31.17 30.74 30.83 482,533 -0.26(-0.82%)
Apr 06, 2005 30.78 31.17 30.73 31.08 360,679 +0.32(+1.03%)
Apr 05, 2005 30.87 30.91 30.60 30.77 469,814 +0.11(+0.37%)
Apr 04, 2005 30.81 30.81 30.39 30.65 658,331 -0.08(-0.26%)
Apr 01, 2005 30.49 30.98 30.21 30.73 703,075 +0.40(+1.31%)
Mar 31, 2005 30.66 30.71 30.15 30.34 607,113 +0.09(+0.29%)
Mar 30, 2005 30.00 30.36 29.85 30.25 666,621 +0.16(+0.53%)
Mar 29, 2005 30.56 30.80 29.98 30.09 1,472,926 -0.48(-1.56%)
Mar 28, 2005 30.71 30.95 30.53 30.56 533,410 -0.19(-0.63%)
Mar 24, 2005 31.04 31.39 30.63 30.76 1,076,701 -0.49(-1.58%)
Mar 23, 2005 31.70 31.82 31.17 31.25 818,569 -0.50(-1.58%)
Mar 22, 2005 32.59 32.63 31.70 31.75 788,702 -0.85(-2.59%)
Mar 21, 2005 33.02 33.03 32.45 32.60 729,649 -0.85(-2.55%)
Mar 18, 2005 33.29 33.72 33.29 33.45 699,441 -0.41(-1.20%)
Mar 17, 2005 34.21 34.33 33.74 33.86 904,538 -0.14(-0.41%)
Mar 16, 2005 33.77 34.05 33.48 34.00 603,706 +0.97(+2.93%)
Mar 15, 2005 33.29 33.29 32.92 33.03 324,452 -0.09(-0.27%)
Mar 14, 2005 33.55 33.55 32.93 33.12 773,144 -0.52(-1.54%)
Mar 11, 2005 34.01 34.07 33.55 33.64 474,697 -0.21(-0.62%)
Mar 10, 2005 34.20 34.34 33.66 33.85 939,175 +0.04(+0.13%)
Mar 09, 2005 33.99 34.16 33.27 33.80 1,012,083 +0.13(+0.39%)
Mar 08, 2005 32.83 33.75 32.83 33.67 774,166 +1.07(+3.30%)
Mar 07, 2005 32.62 32.84 32.42 32.60 457,436 -0.22(-0.67%)
Mar 04, 2005 32.35 33.08 32.35 32.82 817,775 +0.92(+2.87%)
Mar 03, 2005 32.05 32.14 31.86 31.90 718,860 +0.19(+0.61%)
Mar 02, 2005 31.04 31.78 31.00 31.71 883,755 +0.62(+1.98%)
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.