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 (%)
Aug 29, 2003 33.98 34.24 33.08 33.08 964,840 -0.40(-1.18%)
Aug 28, 2003 33.55 33.80 33.40 33.48 642,318 -0.33(-0.99%)
Aug 27, 2003 32.77 33.85 32.77 33.81 1,191,400 +1.72(+5.35%)
Aug 26, 2003 31.52 32.10 31.52 32.10 755,201 +0.41(+1.31%)
Aug 25, 2003 32.18 32.31 31.26 31.68 919,414 -0.46(-1.42%)
Aug 22, 2003 32.40 32.65 32.11 32.14 971,881 -0.39(-1.19%)
Aug 21, 2003 33.85 33.85 32.51 32.53 1,447,033 -1.32(-3.90%)
Aug 20, 2003 33.37 33.85 33.27 33.85 1,362,542 +0.37(+1.10%)
Aug 19, 2003 32.60 33.48 32.32 33.48 1,167,098 +0.91(+2.78%)
Aug 18, 2003 32.36 32.77 32.23 32.57 914,872 -0.27(-0.83%)
Aug 15, 2003 32.77 33.11 32.68 32.84 556,691 -0.01(-0.03%)
Aug 14, 2003 32.54 33.15 32.43 32.85 1,516,421 +0.63(+1.94%)
Aug 13, 2003 31.94 32.48 31.49 32.23 1,321,545 +0.28(+0.88%)
Aug 12, 2003 31.87 32.20 31.63 31.95 1,124,170 -0.47(-1.44%)
Aug 11, 2003 31.66 32.56 30.82 32.41 2,441,855 +1.29(+4.16%)
Aug 08, 2003 29.60 31.12 29.41 31.12 1,985,213 +1.53(+5.18%)
Aug 07, 2003 29.55 29.65 29.07 29.59 745,775 +0.03(+0.09%)
Aug 06, 2003 28.79 29.56 28.64 29.56 1,032,411 +0.77(+2.66%)
Aug 05, 2003 28.53 28.84 28.31 28.79 1,278,163 +0.13(+0.46%)
Aug 04, 2003 28.49 29.19 28.35 28.66 671,731 +0.35(+1.24%)
Aug 01, 2003 28.27 28.87 28.05 28.31 1,275,551 -0.77(-2.66%)
Jul 31, 2003 29.05 29.49 28.77 29.08 615,744 -0.24(-0.81%)
Jul 30, 2003 28.96 29.32 28.85 29.32 492,300 +0.08(+0.27%)
Jul 29, 2003 29.27 29.67 29.15 29.24 842,077 -0.85(-2.81%)
Jul 28, 2003 30.47 30.56 29.55 30.09 821,409 -0.40(-1.30%)
Jul 25, 2003 30.33 30.48 29.67 30.48 973,812 +0.01(+0.03%)
Jul 24, 2003 29.49 30.48 29.34 30.48 1,645,997 +0.77(+2.58%)
Jul 23, 2003 28.46 29.71 28.46 29.71 1,680,748 +1.46(+5.17%)
Jul 22, 2003 28.13 28.30 27.85 28.25 873,421 -0.09(-0.31%)
Jul 21, 2003 27.24 28.61 27.17 28.34 1,244,208 +1.30(+4.82%)
Jul 18, 2003 26.97 27.03 26.77 27.03 951,439 +0.07(+0.26%)
Jul 17, 2003 26.77 27.21 26.64 26.96 579,290 +0.53(+2.00%)
Jul 16, 2003 26.94 27.03 26.32 26.43 1,625,442 -0.66(-2.44%)
Jul 15, 2003 28.88 28.96 27.09 27.09 1,017,647 -1.73(-6.02%)
Jul 14, 2003 28.90 29.18 28.66 28.83 584,514 +0.48(+1.68%)
Jul 11, 2003 28.05 28.44 27.96 28.35 580,766 +0.30(+1.07%)
Jul 10, 2003 27.61 28.40 27.56 28.05 786,658 +0.63(+2.31%)
Jul 09, 2003 27.74 27.91 27.41 27.42 424,048 -0.10(-0.35%)
Jul 08, 2003 27.92 28.20 27.47 27.52 722,040 -0.64(-2.28%)
Jul 07, 2003 28.18 28.27 27.88 28.16 823,907 -0.46(-1.60%)
Jul 03, 2003 29.03 29.14 28.62 28.62 348,528 -0.43(-1.49%)
Jul 02, 2003 29.30 29.58 28.87 29.05 790,519 -0.25(-0.84%)
Jul 01, 2003 28.52 29.30 28.37 29.30 948,600 +1.21(+4.29%)
Jun 30, 2003 27.30 28.18 27.26 28.09 621,536 +0.74(+2.70%)
Jun 27, 2003 27.30 27.57 27.14 27.35 501,271 -0.11(-0.42%)
Jun 26, 2003 27.00 27.46 26.95 27.46 500,136 +0.28(+1.04%)
Jun 25, 2003 27.08 27.65 27.06 27.18 650,040 +0.18(+0.65%)
Jun 24, 2003 27.65 27.65 26.91 27.01 931,679 -0.64(-2.32%)
Jun 23, 2003 28.17 28.31 27.65 27.65 716,475 -0.66(-2.33%)
Jun 20, 2003 28.70 28.92 28.20 28.31 857,749 -0.72(-2.49%)
Jun 19, 2003 29.40 29.55 28.84 29.03 1,077,950 +0.18(+0.64%)
Jun 18, 2003 28.78 29.01 28.49 28.85 714,204 -0.30(-1.03%)
Jun 17, 2003 28.13 29.23 27.94 29.15 1,447,147 +1.00(+3.57%)
Jun 16, 2003 27.86 28.14 27.61 28.14 821,522 +0.55(+1.98%)
Jun 13, 2003 26.93 27.98 26.83 27.60 1,090,101 +0.76(+2.82%)
Jun 12, 2003 26.82 27.18 26.61 26.84 637,775 +0.11(+0.40%)
Jun 11, 2003 26.74 26.94 26.57 26.73 613,132 +0.00(+0.00%)
Jun 10, 2003 26.58 26.77 26.21 26.73 988,348 -0.08(-0.30%)
Jun 09, 2003 27.10 27.27 26.81 26.81 656,741 -0.12(-0.46%)
Jun 06, 2003 26.99 27.51 26.68 26.94 864,904 -0.33(-1.20%)
Jun 05, 2003 26.59 27.47 26.33 27.26 1,686,199 +1.20(+4.59%)
Jun 04, 2003 25.85 26.21 25.80 26.06 822,544 +0.33(+1.30%)
Jun 03, 2003 25.97 26.06 25.68 25.73 762,696 +0.02(+0.07%)
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.