Anglogold Ashanti Ltd ADR (NY: AU )

27.37 +0.10 (+0.37%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.87 32.37 31.80 32.11 905,488 +0.41(+1.28%)
Oct 28, 2004 31.87 32.66 31.70 31.71 1,499,564 -0.95(-2.92%)
Oct 27, 2004 33.56 33.82 32.48 32.66 1,449,913 -1.03(-3.06%)
Oct 26, 2004 33.69 33.72 33.34 33.69 914,957 +0.09(+0.26%)
Oct 25, 2004 32.93 33.73 32.93 33.60 1,161,593 +1.13(+3.47%)
Oct 22, 2004 32.61 32.91 32.30 32.48 454,014 -0.06(-0.19%)
Oct 21, 2004 32.46 32.67 32.07 32.54 625,713 -0.12(-0.37%)
Oct 20, 2004 32.69 32.95 32.56 32.66 1,087,926 +0.45(+1.40%)
Oct 19, 2004 32.48 32.66 32.10 32.21 1,376,823 +0.49(+1.56%)
Oct 18, 2004 32.67 32.67 31.64 31.71 1,442,523 -0.22(-0.68%)
Oct 15, 2004 31.91 32.36 31.71 31.93 859,879 +0.35(+1.10%)
Oct 14, 2004 31.48 31.80 31.18 31.58 1,137,230 +0.26(+0.83%)
Oct 13, 2004 31.26 31.56 30.44 31.33 1,785,805 -0.95(-2.95%)
Oct 12, 2004 32.35 32.76 32.14 32.28 725,130 -0.85(-2.56%)
Oct 11, 2004 33.17 33.17 32.52 33.13 540,383 +0.08(+0.24%)
Oct 08, 2004 33.08 33.40 32.96 33.05 988,047 +0.54(+1.65%)
Oct 07, 2004 33.08 33.17 32.44 32.51 660,237 -0.74(-2.21%)
Oct 06, 2004 32.77 33.25 32.77 33.25 881,240 +0.16(+0.47%)
Oct 05, 2004 32.27 33.26 32.04 33.09 1,347,033 +0.94(+2.94%)
Oct 04, 2004 32.37 32.49 31.83 32.15 1,123,143 -1.02(-3.08%)
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.