Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.60 22.98 22.15 22.16 458,912 -0.44(-1.95%)
Oct 30, 2002 22.38 22.78 22.24 22.60 501,612 +0.28(+1.26%)
Oct 29, 2002 22.01 23.06 21.98 22.32 1,211,388 +0.70(+3.22%)
Oct 28, 2002 21.47 21.87 21.32 21.63 436,199 +0.58(+2.76%)
Oct 25, 2002 21.39 21.56 21.05 21.05 285,159 +0.02(+0.08%)
Oct 24, 2002 20.48 21.41 20.41 21.03 528,527 +0.06(+0.29%)
Oct 23, 2002 21.71 21.72 20.87 20.97 542,836 -0.80(-3.68%)
Oct 22, 2002 21.13 21.77 20.69 21.77 916,575 +0.94(+4.52%)
Oct 21, 2002 20.70 21.04 20.61 20.83 445,057 +0.13(+0.64%)
Oct 18, 2002 21.03 21.10 20.53 20.69 583,833 -0.26(-1.22%)
Oct 17, 2002 20.26 21.02 20.25 20.95 822,090 -0.02(-0.08%)
Oct 16, 2002 21.56 21.86 20.97 20.97 987,553 -0.25(-1.16%)
Oct 15, 2002 22.10 22.10 20.78 21.21 845,371 -0.88(-3.99%)
Oct 14, 2002 22.23 22.43 22.09 22.09 589,056 +0.10(+0.44%)
Oct 11, 2002 20.78 22.00 20.61 22.00 734,305 +1.13(+5.40%)
Oct 10, 2002 21.15 21.22 19.81 20.87 1,295,766 -0.05(-0.25%)
Oct 09, 2002 21.14 21.97 20.92 20.92 604,501 -0.29(-1.37%)
Oct 08, 2002 22.22 22.22 20.90 21.21 861,951 -1.51(-6.66%)
Oct 07, 2002 23.59 23.59 22.37 22.73 513,991 -0.87(-3.69%)
Oct 04, 2002 22.81 23.91 22.74 23.60 668,551 +0.70(+3.08%)
Oct 03, 2002 23.07 23.49 22.69 22.89 464,022 +0.13(+0.58%)
Oct 02, 2002 23.09 23.49 22.76 22.76 895,566 -0.13(-0.58%)
Oct 01, 2002 23.39 23.77 22.89 22.89 718,406 -0.57(-2.44%)
Sep 30, 2002 24.04 24.22 23.45 23.47 780,298 +0.62(+2.70%)
Sep 27, 2002 23.05 23.75 22.82 22.85 703,188 -0.19(-0.84%)
Sep 26, 2002 23.27 23.48 22.32 23.04 1,309,961 -0.67(-2.82%)
Sep 25, 2002 24.69 24.88 23.41 23.71 1,132,347 -1.34(-5.34%)
Sep 24, 2002 24.47 25.45 24.22 25.05 1,175,274 +0.59(+2.41%)
Sep 23, 2002 25.04 25.23 24.45 24.46 881,598 -0.37(-1.49%)
Sep 20, 2002 24.24 25.04 24.14 24.83 1,518,579 -0.18(-0.74%)
Sep 19, 2002 24.30 25.14 23.72 25.02 818,002 +1.22(+5.11%)
Sep 18, 2002 24.47 24.79 23.38 23.80 1,451,689 -0.20(-0.84%)
Sep 17, 2002 23.69 24.70 23.63 24.00 1,490,188 -1.10(-4.38%)
Sep 16, 2002 24.20 25.53 24.01 25.10 1,209,230 +0.54(+2.19%)
Sep 13, 2002 24.16 24.57 23.73 24.57 1,486,554 +0.37(+1.53%)
Sep 12, 2002 22.53 24.22 22.46 24.20 2,022,576 +1.73(+7.72%)
Sep 11, 2002 21.84 22.84 21.79 22.46 607,795 +0.23(+1.03%)
Sep 10, 2002 23.25 23.26 22.10 22.23 1,446,806 -1.62(-6.79%)
Sep 09, 2002 22.89 24.04 22.77 23.85 2,280,026 +1.66(+7.50%)
Sep 06, 2002 21.56 22.33 21.35 22.19 1,415,235 +0.63(+2.94%)
Sep 05, 2002 20.92 21.66 20.91 21.56 1,035,931 +1.35(+6.67%)
Sep 04, 2002 20.47 20.69 20.18 20.21 897,610 -0.37(-1.80%)
Sep 03, 2002 20.61 20.74 20.27 20.58 4,610,702 +0.13(+0.65%)
Aug 30, 2002 20.64 20.96 20.45 20.45 440,515 -0.26(-1.23%)
Aug 29, 2002 20.20 20.70 19.96 20.70 857,636 +0.54(+2.66%)
Aug 28, 2002 20.12 20.16 19.61 20.16 10,277,550 -0.07(-0.35%)
Aug 27, 2002 19.42 20.40 19.50 20.24 574,975 +0.55(+2.82%)
Aug 26, 2002 18.98 19.68 18.97 19.68 592,577 +1.07(+5.77%)
Aug 23, 2002 19.35 19.55 18.61 18.61 462,887 -0.81(-4.17%)
Aug 22, 2002 18.49 19.43 18.35 19.42 959,048 +0.64(+3.42%)
Aug 21, 2002 18.87 18.94 17.96 18.77 572,363 -0.69(-3.53%)
Aug 20, 2002 19.24 19.94 19.24 19.46 727,037 -0.53(-2.64%)
Aug 16, 2002 21.12 21.12 19.99 19.99 543,972 -0.88(-4.22%)
Aug 15, 2002 20.20 21.05 19.85 20.87 582,697 +0.70(+3.49%)
Aug 14, 2002 20.68 20.75 19.60 20.16 685,586 -0.13(-0.65%)
Aug 13, 2002 20.04 20.44 19.85 20.30 398,837 +0.34(+1.72%)
Aug 12, 2002 21.05 21.17 19.95 19.95 587,012 +0.14(+0.71%)
Aug 07, 2002 19.81 20.74 19.43 19.81 1,201,735 +0.55(+2.83%)
Aug 06, 2002 17.97 19.27 18.01 19.27 950,985 +1.30(+7.26%)
Aug 05, 2002 20.02 20.13 17.95 17.96 833,560 -1.63(-8.31%)
Aug 02, 2002 19.50 19.85 19.11 19.59 717,043 +0.04(+0.18%)
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.