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 (%)
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%)
Jul 01, 2008 29.08 29.61 28.93 29.46 4,497,023 -0.42(-1.41%)
Jun 30, 2008 30.34 30.34 29.52 29.89 1,959,713 +0.76(+2.60%)
Jun 27, 2008 29.23 29.39 28.55 29.13 2,733,250 +0.88(+3.12%)
Jun 26, 2008 27.94 28.43 27.86 28.25 2,780,623 +1.29(+4.80%)
Jun 25, 2008 26.06 27.03 26.06 26.95 2,500,404 +0.85(+3.24%)
Jun 24, 2008 25.57 26.45 25.47 26.11 2,699,563 +0.12(+0.47%)
Jun 23, 2008 25.40 26.04 25.32 25.99 2,375,345 -0.40(-1.50%)
Jun 20, 2008 26.44 26.56 26.06 26.38 2,648,746 -0.65(-2.41%)
Jun 19, 2008 28.05 28.14 26.97 27.03 1,468,858 -0.67(-2.42%)
Jun 18, 2008 27.64 27.83 27.30 27.70 2,354,005 -0.20(-0.73%)
Jun 17, 2008 28.15 28.21 27.71 27.90 1,771,687 -0.32(-1.12%)
Jun 16, 2008 28.75 28.76 28.03 28.22 1,274,879 +0.08(+0.28%)
Jun 13, 2008 27.68 28.14 27.44 28.14 2,027,247 -0.15(-0.53%)
Jun 12, 2008 28.58 28.76 28.20 28.29 3,821,468 -0.82(-2.81%)
Jun 11, 2008 29.53 29.64 28.89 29.11 2,948,887 -1.00(-3.33%)
Jun 10, 2008 30.09 30.34 29.84 30.12 3,560,416 -0.60(-1.95%)
Jun 09, 2008 30.94 31.15 30.66 30.71 1,959,510 -0.12(-0.40%)
Jun 06, 2008 30.47 31.01 30.34 30.84 2,002,494 +0.15(+0.49%)
Jun 05, 2008 30.20 30.69 30.20 30.69 2,685,178 +0.35(+1.16%)
Jun 04, 2008 30.34 30.54 30.01 30.34 4,239,836 -0.18(-0.58%)
Jun 03, 2008 30.38 30.65 30.20 30.51 2,795,310 -0.10(-0.32%)
Jun 02, 2008 30.75 30.85 30.28 30.61 2,316,988 -0.03(-0.09%)
May 30, 2008 30.47 30.94 30.23 30.63 3,583,131 -0.77(-2.47%)
May 29, 2008 32.16 32.24 30.96 31.41 3,114,589 -2.10(-6.25%)
May 28, 2008 33.46 33.65 33.16 33.51 1,144,798 -0.10(-0.29%)
May 27, 2008 34.10 34.24 33.51 33.60 1,797,910 -0.99(-2.88%)
May 26, 2008 34.85 34.89 34.47 34.60 0 +0.00(+0.00%)
May 23, 2008 34.85 34.89 34.47 34.60 1,137,647 +0.30(+0.87%)
May 22, 2008 34.69 34.99 34.14 34.30 1,173,188 -0.15(-0.43%)
May 21, 2008 35.20 35.37 34.30 34.45 1,859,072 -0.74(-2.10%)
May 20, 2008 35.01 35.22 34.76 35.19 1,145,716 +0.58(+1.68%)
May 19, 2008 34.69 34.87 34.31 34.61 1,194,542 -0.54(-1.53%)
May 16, 2008 35.17 35.46 34.70 35.14 1,238,510 +0.58(+1.68%)
May 15, 2008 34.60 34.69 33.95 34.56 1,435,489 +0.65(+1.92%)
May 14, 2008 34.15 34.58 33.90 33.91 2,242,030 -0.77(-2.21%)
May 13, 2008 34.87 34.87 34.10 34.68 2,336,841 -0.99(-2.77%)
May 12, 2008 35.37 36.02 35.24 35.66 2,360,006 +0.65(+1.86%)
May 09, 2008 35.18 35.21 34.72 35.01 1,541,884 +0.32(+0.91%)
May 08, 2008 33.95 34.69 33.90 34.69 3,035,165 +0.82(+2.42%)
May 07, 2008 34.26 34.42 33.70 33.88 2,764,071 +0.14(+0.42%)
May 06, 2008 32.47 34.23 32.32 33.73 5,135,553 +3.08(+10.05%)
May 05, 2008 30.76 30.78 30.28 30.65 1,431,437 +0.85(+2.84%)
May 02, 2008 29.46 30.12 29.01 29.81 1,108,223 +0.37(+1.26%)
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.