Anglogold Ashanti Ltd ADR (NY: AU )

22.27 +0.28 (+1.25%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.47 20.62 19.41 20.34 2,513,875 +0.49(+2.48%)
Sep 29, 2008 20.90 21.23 19.59 19.85 3,159,203 -1.48(-6.94%)
Sep 26, 2008 21.00 22.01 20.99 21.33 0 -0.18(-0.86%)
Sep 25, 2008 22.10 22.26 21.36 21.51 1,451,991 -0.59(-2.67%)
Sep 24, 2008 22.45 22.64 21.84 22.10 1,267,780 +0.01(+0.04%)
Sep 23, 2008 22.21 22.81 21.68 22.09 3,037,061 -0.95(-4.13%)
Sep 22, 2008 22.00 23.67 21.79 23.04 4,429,506 +1.28(+5.87%)
Sep 19, 2008 22.52 22.89 21.35 21.77 0 -1.46(-6.29%)
Sep 18, 2008 22.69 24.15 22.20 23.23 5,563,656 +0.60(+2.65%)
Sep 17, 2008 19.90 22.93 19.73 22.63 4,697,159 +1.88(+9.08%)
Sep 16, 2008 20.05 20.77 19.29 20.75 2,901,555 +0.19(+0.94%)
Sep 15, 2008 20.76 21.13 20.36 20.55 3,095,708 -0.68(-3.19%)
Sep 12, 2008 20.67 21.60 20.30 21.23 3,771,913 +0.89(+4.37%)
Sep 11, 2008 19.76 20.68 19.22 20.34 3,660,358 +0.57(+2.89%)
Sep 10, 2008 19.00 19.89 18.50 19.77 3,271,302 +1.10(+5.90%)
Sep 09, 2008 20.26 20.26 18.54 18.67 2,686,456 -1.98(-9.59%)
Sep 08, 2008 21.80 21.92 20.54 20.65 2,542,500 -0.49(-2.33%)
Sep 05, 2008 20.61 21.20 20.28 21.14 0 +0.85(+4.16%)
Sep 04, 2008 21.34 21.49 20.24 20.30 2,416,101 -0.76(-3.60%)
Sep 03, 2008 21.58 21.95 20.95 21.05 2,268,114 -0.94(-4.28%)
Sep 02, 2008 21.80 22.22 21.80 22.00 2,379,063 -1.71(-7.21%)
Aug 29, 2008 23.96 24.03 23.55 23.70 0 -0.29(-1.21%)
Aug 28, 2008 24.65 24.65 23.83 24.00 1,118,491 +0.07(+0.29%)
Aug 27, 2008 23.74 23.92 23.55 23.92 845,175 +0.58(+2.49%)
Aug 26, 2008 22.83 23.49 22.66 23.34 1,647,708 +0.06(+0.26%)
Aug 25, 2008 23.33 23.59 23.10 23.28 1,062,756 -0.33(-1.38%)
Aug 22, 2008 23.67 23.98 23.45 23.61 0 -0.78(-3.21%)
Aug 21, 2008 23.63 24.47 23.48 24.39 2,089,280 +1.31(+5.68%)
Aug 20, 2008 24.16 24.16 23.01 23.08 2,327,632 -0.44(-1.87%)
Aug 19, 2008 22.52 23.74 22.32 23.52 2,501,014 +0.04(+0.15%)
Aug 18, 2008 23.78 24.10 23.26 23.48 1,666,162 +0.00(+0.00%)
Aug 15, 2008 23.03 23.93 22.87 23.48 0 -0.70(-2.91%)
Aug 14, 2008 25.65 25.65 24.09 24.19 2,169,632 -1.28(-5.01%)
Aug 13, 2008 24.25 25.56 24.21 25.47 3,003,431 +1.33(+5.51%)
Aug 12, 2008 23.11 24.35 22.89 24.14 4,020,191 +1.51(+6.65%)
Aug 11, 2008 25.22 25.35 22.50 22.63 6,208,497 -3.57(-13.61%)
Aug 08, 2008 25.75 26.42 25.64 26.20 2,236,531 -0.93(-3.44%)
Aug 07, 2008 27.35 27.59 26.92 27.13 1,084,610 -0.24(-0.87%)
Aug 06, 2008 27.34 27.74 27.24 27.37 1,959,019 +0.23(+0.84%)
Aug 05, 2008 27.25 27.77 26.92 27.14 2,542,751 -0.26(-0.96%)
Aug 04, 2008 27.38 27.91 26.94 27.40 2,321,009 -0.84(-2.96%)
Aug 01, 2008 28.41 28.59 27.93 28.24 2,000,579 -0.79(-2.73%)
Jul 31, 2008 29.15 29.66 28.86 29.03 1,975,531 +0.21(+0.73%)
Jul 30, 2008 28.13 29.11 28.09 28.82 2,970,036 -0.24(-0.82%)
Jul 29, 2008 29.06 29.60 28.93 29.06 1,069,588 -0.46(-1.55%)
Jul 28, 2008 29.42 30.12 29.27 29.52 1,055,527 -0.19(-0.65%)
Jul 25, 2008 29.60 29.87 29.14 29.71 974,442 +0.62(+2.12%)
Jul 24, 2008 29.44 29.92 28.84 29.09 1,644,696 -0.26(-0.87%)
Jul 23, 2008 29.44 29.80 29.10 29.35 1,880,806 -1.07(-3.50%)
Jul 22, 2008 30.39 30.73 30.09 30.41 2,019,356 -0.18(-0.58%)
Jul 21, 2008 30.33 30.68 30.21 30.59 2,248,414 -0.82(-2.61%)
Jul 18, 2008 31.59 32.07 31.13 31.41 1,261,187 -0.17(-0.53%)
Jul 17, 2008 31.33 32.23 31.15 31.58 2,889,036 +1.13(+3.70%)
Jul 16, 2008 31.51 31.56 30.17 30.45 2,757,477 -0.47(-1.51%)
Jul 15, 2008 31.52 32.27 30.58 30.92 4,127,770 +0.98(+3.26%)
Jul 14, 2008 29.47 30.23 28.62 29.94 3,401,571 +0.79(+2.72%)
Jul 11, 2008 29.49 29.82 28.91 29.15 4,031,335 +0.09(+0.30%)
Jul 10, 2008 28.99 29.15 28.55 29.06 1,669,875 +0.14(+0.49%)
Jul 09, 2008 28.82 29.19 28.78 28.92 3,037,390 +0.41(+1.45%)
Jul 08, 2008 28.34 28.64 28.15 28.50 2,571,222 -0.19(-0.68%)
Jul 07, 2008 28.94 29.00 28.60 28.70 2,705,875 -0.83(-2.80%)
Jul 04, 2008 29.85 29.89 29.16 29.53 1,725,332 +0.00(+0.00%)
Jul 03, 2008 29.85 29.89 29.16 29.53 1,725,332 -0.35(-1.18%)
Jul 02, 2008 29.70 30.33 29.70 29.88 2,007,120 +0.41(+1.40%)
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.