Anglogold Ashanti Ltd ADR (NY: AU )

18.16 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.94 38.66 37.83 38.23 1,658,235 +1.00(+2.68%)
Oct 30, 2006 37.69 38.09 37.22 37.23 1,210,828 -0.07(-0.19%)
Oct 27, 2006 37.74 38.23 37.31 37.31 1,031,330 -0.43(-1.14%)
Oct 26, 2006 38.37 38.37 37.51 37.74 1,363,378 -0.57(-1.48%)
Oct 25, 2006 37.36 38.34 36.96 38.30 1,520,160 +1.07(+2.87%)
Oct 24, 2006 36.42 37.48 36.14 37.23 1,920,355 +0.71(+1.94%)
Oct 23, 2006 35.29 36.60 35.26 36.52 1,648,993 +0.44(+1.22%)
Oct 20, 2006 35.93 36.31 35.81 36.08 1,746,314 +0.26(+0.73%)
Oct 19, 2006 35.02 35.82 34.85 35.82 1,182,322 +1.19(+3.45%)
Oct 18, 2006 35.29 35.45 34.49 34.63 869,983 -0.36(-1.03%)
Oct 17, 2006 34.93 35.07 34.17 34.99 1,149,139 -0.27(-0.76%)
Oct 16, 2006 35.18 35.34 34.56 35.26 1,578,619 -0.13(-0.38%)
Oct 13, 2006 35.07 35.61 34.84 35.39 1,262,717 +0.84(+2.42%)
Oct 12, 2006 33.51 34.56 33.35 34.56 1,068,856 +1.06(+3.16%)
Oct 11, 2006 33.75 34.30 33.40 33.50 1,142,458 -0.09(-0.27%)
Oct 10, 2006 33.18 34.04 33.09 33.59 1,158,270 +0.35(+1.05%)
Oct 09, 2006 33.79 33.93 33.15 33.24 1,405,246 -0.23(-0.70%)
Oct 06, 2006 33.05 33.83 32.97 33.47 1,606,680 -0.08(-0.24%)
Oct 05, 2006 33.19 33.94 33.06 33.55 2,316,207 +0.69(+2.10%)
Oct 04, 2006 32.50 32.93 31.95 32.86 3,080,518 +0.36(+1.11%)
Oct 03, 2006 33.41 33.41 32.50 32.50 1,767,693 -1.76(-5.14%)
Oct 02, 2006 34.25 34.74 34.19 34.26 945,590 +0.37(+1.09%)
Sep 29, 2006 33.99 34.57 33.77 33.89 1,623,160 -0.66(-1.90%)
Sep 28, 2006 34.67 35.02 34.40 34.55 1,982,043 -0.37(-1.05%)
Sep 27, 2006 35.12 35.25 34.56 34.92 2,507,953 -0.29(-0.82%)
Sep 26, 2006 35.02 35.39 34.74 35.20 2,260,531 +0.31(+0.88%)
Sep 25, 2006 34.30 35.15 33.32 34.90 2,324,558 +0.56(+1.62%)
Sep 22, 2006 34.98 34.98 34.23 34.34 1,240,558 +0.04(+0.13%)
Sep 21, 2006 34.67 35.08 34.26 34.30 1,514,927 -0.33(-0.96%)
Sep 20, 2006 34.80 35.41 34.54 34.63 1,878,598 -0.05(-0.16%)
Sep 19, 2006 35.61 35.90 34.49 34.68 1,871,583 -1.88(-5.13%)
Sep 18, 2006 35.78 36.62 35.56 36.56 1,428,964 +1.16(+3.27%)
Sep 15, 2006 35.08 35.78 34.61 35.40 2,076,469 +0.43(+1.23%)
Sep 14, 2006 36.37 36.46 34.52 34.97 2,428,003 -1.41(-3.88%)
Sep 13, 2006 36.12 37.02 35.74 36.38 2,351,060 -0.03(-0.07%)
Sep 12, 2006 36.08 36.98 35.88 36.41 2,549,598 +0.13(+0.35%)
Sep 11, 2006 37.01 37.07 36.10 36.28 3,662,215 -2.95(-7.51%)
Sep 08, 2006 39.42 39.84 39.12 39.23 1,158,493 -1.10(-2.72%)
Sep 07, 2006 41.22 41.46 40.32 40.32 1,351,575 -1.83(-4.35%)
Sep 06, 2006 42.67 43.24 42.08 42.16 694,160 -0.90(-2.09%)
Sep 05, 2006 42.35 43.06 42.23 43.05 918,087 +1.34(+3.21%)
Sep 01, 2006 41.34 42.34 41.07 41.72 784,020 +0.29(+0.69%)
Aug 31, 2006 41.69 41.81 40.88 41.43 742,264 +0.05(+0.13%)
Aug 30, 2006 41.80 41.94 40.71 41.37 1,031,219 -0.04(-0.09%)
Aug 29, 2006 41.04 41.46 40.86 41.41 1,383,867 -0.24(-0.58%)
Aug 28, 2006 42.22 42.27 41.65 41.65 610,424 -0.72(-1.70%)
Aug 25, 2006 42.87 42.94 42.33 42.37 721,552 -0.13(-0.32%)
Aug 24, 2006 43.25 43.82 42.47 42.51 976,991 -1.20(-2.75%)
Aug 23, 2006 44.23 44.63 43.64 43.71 774,110 -0.65(-1.46%)
Aug 22, 2006 44.05 44.44 43.65 44.36 1,316,166 -0.62(-1.38%)
Aug 21, 2006 43.56 45.12 43.42 44.98 1,170,296 +1.83(+4.25%)
Aug 18, 2006 43.56 43.69 42.18 43.14 1,645,875 -1.13(-2.56%)
Aug 17, 2006 45.32 45.36 43.83 44.27 1,064,958 -0.78(-1.73%)
Aug 16, 2006 44.86 45.38 44.74 45.06 1,195,795 +1.15(+2.62%)
Aug 15, 2006 44.41 44.53 43.79 43.91 959,843 +0.19(+0.43%)
Aug 14, 2006 44.15 44.82 43.60 43.72 1,030,105 -0.43(-0.98%)
Aug 11, 2006 45.47 45.80 44.15 44.15 994,696 -1.13(-2.50%)
Aug 10, 2006 45.31 45.70 44.81 45.28 1,009,840 -0.20(-0.43%)
Aug 09, 2006 44.89 45.79 44.33 45.48 1,014,294 +1.09(+2.45%)
Aug 08, 2006 45.17 45.35 44.18 44.39 892,030 -0.95(-2.10%)
Aug 07, 2006 44.72 45.56 44.51 45.34 824,552 +0.84(+1.90%)
Aug 04, 2006 45.58 45.86 44.49 44.50 1,296,568 -0.24(-0.54%)
Aug 03, 2006 45.06 45.45 44.60 44.74 1,068,299 -0.93(-2.04%)
Aug 02, 2006 45.31 45.79 44.23 45.68 1,537,865 +0.83(+1.84%)
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.