Anglogold Ashanti Ltd ADR (NY: AU )

18.16 -0.14 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.05 23.44 22.60 22.60 449,968 -0.45(-1.95%)
Oct 30, 2002 22.82 23.23 22.69 23.05 491,836 +0.29(+1.26%)
Oct 29, 2002 22.44 23.52 22.42 22.77 1,187,778 +0.71(+3.22%)
Oct 28, 2002 21.89 22.31 21.74 22.06 427,698 +0.59(+2.76%)
Oct 25, 2002 21.81 21.99 21.46 21.46 279,601 +0.02(+0.08%)
Oct 24, 2002 20.89 21.83 20.82 21.45 518,226 +0.06(+0.29%)
Oct 23, 2002 22.14 22.16 21.28 21.38 532,256 -0.82(-3.68%)
Oct 22, 2002 21.55 22.20 21.10 22.20 898,712 +0.96(+4.52%)
Oct 21, 2002 21.11 21.45 21.02 21.24 436,383 +0.13(+0.64%)
Oct 18, 2002 21.45 21.52 20.93 21.10 572,454 -0.26(-1.22%)
Oct 17, 2002 20.66 21.44 20.66 21.36 806,068 -0.02(-0.08%)
Oct 16, 2002 21.99 22.29 21.38 21.38 968,306 -0.25(-1.16%)
Oct 15, 2002 22.54 22.54 21.19 21.63 828,895 -0.90(-3.99%)
Oct 14, 2002 22.68 22.87 22.53 22.53 577,576 +0.10(+0.44%)
Oct 11, 2002 21.19 22.43 21.01 22.43 719,994 +1.15(+5.40%)
Oct 10, 2002 21.57 21.64 20.21 21.28 1,270,512 -0.05(-0.25%)
Oct 09, 2002 21.56 22.41 21.34 21.34 592,720 -0.30(-1.37%)
Oct 08, 2002 22.66 22.66 21.32 21.63 845,152 -1.54(-6.66%)
Oct 07, 2002 24.06 24.06 22.81 23.18 503,973 -0.89(-3.69%)
Oct 04, 2002 23.26 24.38 23.20 24.07 655,521 +0.72(+3.08%)
Oct 03, 2002 23.53 23.96 23.14 23.35 454,979 +0.13(+0.58%)
Oct 02, 2002 23.55 23.96 23.21 23.21 878,112 -0.13(-0.58%)
Oct 01, 2002 23.85 24.24 23.35 23.35 704,404 -0.58(-2.44%)
Sep 30, 2002 24.52 24.70 23.92 23.93 765,091 +0.63(+2.70%)
Sep 27, 2002 23.51 24.22 23.28 23.30 689,483 -0.20(-0.84%)
Sep 26, 2002 23.74 23.95 22.77 23.50 1,284,431 -0.68(-2.82%)
Sep 25, 2002 25.18 25.37 23.87 24.18 1,110,278 -1.37(-5.34%)
Sep 24, 2002 24.96 25.95 24.70 25.55 1,152,369 +0.60(+2.41%)
Sep 23, 2002 25.54 25.73 24.94 24.95 864,415 -0.38(-1.49%)
Sep 20, 2002 24.72 25.54 24.62 25.33 1,488,982 -0.19(-0.74%)
Sep 19, 2002 24.79 25.64 24.19 25.51 802,059 +1.24(+5.11%)
Sep 18, 2002 24.96 25.28 23.84 24.27 1,423,396 -0.21(-0.84%)
Sep 17, 2002 24.16 25.19 24.09 24.48 1,461,144 -1.12(-4.38%)
Sep 16, 2002 24.68 26.03 24.49 25.60 1,185,662 +0.55(+2.19%)
Sep 13, 2002 24.64 25.06 24.20 25.06 1,457,581 +0.38(+1.53%)
Sep 12, 2002 22.98 24.70 22.91 24.68 1,983,157 +1.77(+7.72%)
Sep 11, 2002 22.27 23.30 22.23 22.91 595,949 +0.23(+1.03%)
Sep 10, 2002 23.71 23.72 22.54 22.68 1,418,608 -1.65(-6.79%)
Sep 09, 2002 23.35 24.52 23.22 24.33 2,235,589 +1.70(+7.50%)
Sep 06, 2002 21.98 22.77 21.78 22.63 1,387,653 +0.65(+2.94%)
Sep 05, 2002 21.34 22.09 21.33 21.98 1,015,741 +1.37(+6.67%)
Sep 04, 2002 20.88 21.10 20.58 20.61 880,116 -0.38(-1.80%)
Sep 03, 2002 21.01 21.15 20.67 20.99 4,520,841 +0.13(+0.65%)
Aug 30, 2002 21.05 21.37 20.85 20.85 431,929 -0.26(-1.23%)
Aug 29, 2002 20.60 21.11 20.36 21.11 840,920 +0.55(+2.66%)
Aug 28, 2002 20.52 20.57 20.00 20.57 10,077,244 -0.07(-0.35%)
Aug 27, 2002 19.80 20.81 19.88 20.64 563,768 +0.57(+2.82%)
Aug 26, 2002 19.35 20.07 19.34 20.07 581,028 +1.10(+5.77%)
Aug 23, 2002 19.74 19.94 18.98 18.98 453,865 -0.83(-4.17%)
Aug 22, 2002 18.86 19.82 18.72 19.80 940,357 +0.66(+3.42%)
Aug 21, 2002 19.25 19.32 18.32 19.15 561,207 -0.70(-3.53%)
Aug 20, 2002 19.62 20.34 19.62 19.85 712,867 -0.54(-2.64%)
Aug 16, 2002 21.54 21.54 20.39 20.39 533,370 -0.90(-4.22%)
Aug 15, 2002 20.60 21.46 20.24 21.28 571,340 +0.72(+3.49%)
Aug 14, 2002 21.10 21.16 19.99 20.57 672,224 -0.13(-0.65%)
Aug 13, 2002 20.44 20.84 20.24 20.70 391,063 +0.35(+1.72%)
Aug 12, 2002 21.47 21.59 20.35 20.35 575,572 +0.14(+0.71%)
Aug 07, 2002 20.21 21.15 19.81 20.21 1,178,313 +0.56(+2.83%)
Aug 06, 2002 18.33 19.65 18.37 19.65 932,451 +1.33(+7.25%)
Aug 05, 2002 20.42 20.53 18.30 18.32 817,314 -1.66(-8.31%)
Aug 02, 2002 19.89 20.24 19.49 19.98 703,068 +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.