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 (%)
Nov 30, 2005 37.82 37.91 36.98 37.08 916,689 -1.10(-2.88%)
Nov 29, 2005 37.95 38.44 37.77 38.18 1,056,259 -0.14(-0.37%)
Nov 28, 2005 38.54 38.81 37.66 38.32 767,920 -0.38(-0.98%)
Nov 25, 2005 38.60 38.79 38.48 38.70 285,613 +0.84(+2.21%)
Nov 23, 2005 38.67 38.67 37.71 37.86 808,689 -1.29(-3.28%)
Nov 22, 2005 39.06 39.37 37.99 39.15 960,638 +0.10(+0.25%)
Nov 21, 2005 38.72 39.05 38.09 39.05 761,901 +0.96(+2.52%)
Nov 18, 2005 38.41 38.48 37.64 38.09 731,352 -0.29(-0.76%)
Nov 17, 2005 38.30 38.70 37.86 38.38 1,686,540 +0.35(+0.93%)
Nov 16, 2005 36.93 38.03 36.88 38.03 1,225,356 +1.93(+5.34%)
Nov 15, 2005 36.79 36.97 36.10 36.10 600,754 -0.69(-1.87%)
Nov 14, 2005 36.76 37.47 36.40 36.79 639,138 -0.04(-0.10%)
Nov 11, 2005 36.03 36.86 35.61 36.83 824,816 +1.24(+3.49%)
Nov 10, 2005 36.10 36.25 35.44 35.58 943,376 -0.41(-1.15%)
Nov 09, 2005 34.56 36.00 34.52 36.00 1,004,247 +1.64(+4.77%)
Nov 08, 2005 34.21 34.71 34.06 34.36 774,279 -0.13(-0.38%)
Nov 07, 2005 34.19 34.74 34.04 34.49 616,085 -0.04(-0.13%)
Nov 04, 2005 34.94 34.96 34.02 34.54 662,078 -0.18(-0.53%)
Nov 03, 2005 35.24 35.87 34.59 34.72 570,546 -0.73(-2.06%)
Nov 02, 2005 34.78 35.58 34.44 35.45 613,132 +0.68(+1.95%)
Nov 01, 2005 34.61 35.06 34.17 34.77 844,349 +0.34(+1.00%)
Oct 31, 2005 34.82 35.46 34.12 34.43 1,142,909 -0.77(-2.18%)
Oct 28, 2005 34.96 35.20 34.38 35.20 1,301,444 -0.51(-1.43%)
Oct 27, 2005 36.90 37.06 35.57 35.71 1,266,239 -0.63(-1.72%)
Oct 26, 2005 37.42 37.79 36.33 36.33 1,458,049 -0.85(-2.30%)
Oct 25, 2005 37.38 38.04 37.17 37.19 1,121,218 +0.32(+0.86%)
Oct 24, 2005 36.17 37.19 36.06 36.87 955,641 +0.67(+1.85%)
Oct 21, 2005 35.35 36.38 35.26 36.20 976,196 +0.92(+2.62%)
Oct 20, 2005 36.10 36.54 34.90 35.28 1,027,300 -0.90(-2.48%)
Oct 19, 2005 35.93 36.56 35.75 36.17 1,049,445 -0.59(-1.60%)
Oct 18, 2005 37.41 37.67 36.76 36.76 678,545 -0.86(-2.29%)
Oct 17, 2005 37.07 37.79 36.94 37.63 717,043 +1.13(+3.09%)
Oct 14, 2005 35.58 36.62 35.42 36.50 903,402 -0.18(-0.48%)
Oct 13, 2005 35.95 36.68 35.69 36.68 845,257 -0.32(-0.86%)
Oct 12, 2005 38.51 38.89 36.90 36.99 1,286,681 -1.73(-4.48%)
Oct 11, 2005 39.11 39.14 38.39 38.73 785,863 +0.18(+0.46%)
Oct 10, 2005 38.35 38.74 38.25 38.55 1,163,804 +0.72(+1.91%)
Oct 07, 2005 36.83 37.86 36.59 37.83 1,184,814 +1.10(+3.00%)
Oct 06, 2005 36.09 37.19 36.09 36.73 1,160,397 +1.04(+2.91%)
Oct 05, 2005 36.46 36.50 35.69 35.69 936,790 -0.95(-2.60%)
Oct 04, 2005 36.83 37.26 36.63 36.64 636,640 -0.34(-0.93%)
Oct 03, 2005 37.03 37.15 36.60 36.98 837,194 -0.39(-1.04%)
Sep 30, 2005 38.15 38.42 37.33 37.37 815,958 -0.72(-1.90%)
Sep 29, 2005 37.71 38.48 37.51 38.09 1,040,019 +0.63(+1.67%)
Sep 28, 2005 37.24 37.55 36.48 37.47 1,247,615 +0.31(+0.83%)
Sep 27, 2005 37.85 38.11 36.68 37.16 1,482,125 -1.14(-2.99%)
Sep 26, 2005 37.25 38.77 36.26 38.30 2,110,815 +0.77(+2.06%)
Sep 23, 2005 37.57 37.86 37.19 37.53 989,029 -1.15(-2.98%)
Sep 22, 2005 38.44 38.86 37.56 38.68 1,919,914 +0.49(+1.29%)
Sep 21, 2005 36.74 38.39 37.18 38.19 1,181,975 +1.46(+3.98%)
Sep 20, 2005 36.73 38.30 36.72 36.73 1,267,943 -1.40(-3.67%)
Sep 19, 2005 38.13 38.74 37.56 38.13 2,373,489 +0.93(+2.51%)
Sep 16, 2005 37.24 37.42 36.68 37.19 2,711,797 +1.54(+4.32%)
Sep 15, 2005 35.53 35.71 35.13 35.65 1,108,839 +0.52(+1.48%)
Sep 14, 2005 34.61 35.13 34.47 35.13 1,389,116 +1.07(+3.13%)
Sep 13, 2005 34.08 34.34 33.66 34.07 642,886 -0.33(-0.95%)
Sep 12, 2005 34.16 34.54 33.80 34.39 754,065 +0.25(+0.72%)
Sep 09, 2005 33.05 34.25 32.90 34.15 1,147,905 +1.50(+4.58%)
Sep 08, 2005 32.22 32.67 32.16 32.65 652,879 +0.64(+2.01%)
Sep 07, 2005 31.92 32.12 31.80 32.01 339,443 -0.14(-0.44%)
Sep 06, 2005 32.26 32.27 31.86 32.15 457,095 -0.11(-0.35%)
Sep 02, 2005 32.19 32.54 32.06 32.26 653,674 +0.29(+0.91%)
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.