Anglogold Ashanti Ltd ADR (NY: AU )

17.36 -0.80 (-4.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.51 36.16 34.80 35.11 1,120,634 -0.78(-2.18%)
Oct 28, 2005 35.65 35.90 35.06 35.90 1,276,079 -0.52(-1.43%)
Oct 27, 2005 37.63 37.80 36.27 36.42 1,241,561 -0.64(-1.72%)
Oct 26, 2005 38.17 38.54 37.05 37.05 1,429,632 -0.87(-2.30%)
Oct 25, 2005 38.12 38.80 37.91 37.93 1,099,366 +0.32(+0.86%)
Oct 24, 2005 36.89 37.93 36.78 37.60 937,016 +0.68(+1.85%)
Oct 21, 2005 36.06 37.10 35.96 36.92 957,171 +0.94(+2.62%)
Oct 20, 2005 36.82 37.27 35.59 35.98 1,007,279 -0.92(-2.48%)
Oct 19, 2005 36.64 37.29 36.46 36.89 1,028,992 -0.60(-1.60%)
Oct 18, 2005 38.15 38.42 37.49 37.49 665,320 -0.88(-2.29%)
Oct 17, 2005 37.81 38.54 37.67 38.37 703,068 +1.15(+3.09%)
Oct 14, 2005 36.29 37.35 36.12 37.22 885,795 -0.18(-0.48%)
Oct 13, 2005 36.67 37.40 36.40 37.40 828,783 -0.32(-0.86%)
Oct 12, 2005 39.27 39.66 37.63 37.73 1,261,604 -1.77(-4.48%)
Oct 11, 2005 39.88 39.92 39.16 39.50 770,547 +0.18(+0.46%)
Oct 10, 2005 39.11 39.51 39.01 39.32 1,141,122 +0.74(+1.91%)
Oct 07, 2005 37.56 38.62 37.31 38.58 1,161,722 +1.12(+3.00%)
Oct 06, 2005 36.81 37.93 36.81 37.46 1,137,782 +1.06(+2.91%)
Oct 05, 2005 37.19 37.22 36.40 36.40 918,532 -0.97(-2.60%)
Oct 04, 2005 37.57 38.00 37.36 37.37 624,232 -0.35(-0.93%)
Oct 03, 2005 37.76 37.89 37.33 37.72 820,877 -0.40(-1.04%)
Sep 30, 2005 38.91 39.18 38.07 38.11 800,055 -0.74(-1.90%)
Sep 29, 2005 38.46 39.25 38.26 38.85 1,019,750 +0.64(+1.67%)
Sep 28, 2005 37.98 38.29 37.21 38.21 1,223,299 +0.31(+0.83%)
Sep 27, 2005 38.60 38.87 37.41 37.90 1,453,238 -1.17(-2.99%)
Sep 26, 2005 37.99 39.54 36.98 39.07 2,069,676 +0.79(+2.06%)
Sep 23, 2005 38.31 38.62 37.93 38.28 969,753 -1.18(-2.98%)
Sep 22, 2005 39.20 39.63 38.31 39.45 1,882,496 +0.50(+1.29%)
Sep 21, 2005 37.47 39.16 37.92 38.95 1,158,938 +1.49(+3.98%)
Sep 20, 2005 37.46 39.06 37.45 37.46 1,243,231 -1.43(-3.67%)
Sep 19, 2005 38.89 39.51 38.30 38.89 2,327,231 +0.95(+2.51%)
Sep 16, 2005 37.98 38.17 37.41 37.93 2,658,944 +1.57(+4.32%)
Sep 15, 2005 36.24 36.42 35.83 36.36 1,087,228 +0.53(+1.48%)
Sep 14, 2005 35.29 35.83 35.16 35.83 1,362,042 +1.09(+3.13%)
Sep 13, 2005 34.76 35.02 34.33 34.75 630,356 -0.33(-0.95%)
Sep 12, 2005 34.84 35.22 34.48 35.08 739,369 +0.25(+0.72%)
Sep 09, 2005 33.70 34.93 33.55 34.83 1,125,533 +1.53(+4.58%)
Sep 08, 2005 32.86 33.32 32.80 33.30 640,155 +0.66(+2.01%)
Sep 07, 2005 32.55 32.76 32.43 32.64 332,827 -0.14(-0.44%)
Sep 06, 2005 32.91 32.91 32.49 32.79 448,186 -0.12(-0.35%)
Sep 02, 2005 32.83 33.18 32.70 32.91 640,935 +0.30(+0.91%)
Sep 01, 2005 32.22 32.79 32.11 32.61 779,232 +0.74(+2.31%)
Aug 31, 2005 31.32 31.99 31.23 31.87 1,010,619 +0.26(+0.82%)
Aug 30, 2005 31.05 31.80 31.05 31.61 888,467 -0.22(-0.71%)
Aug 29, 2005 32.02 32.30 31.79 31.84 440,837 +0.10(+0.31%)
Aug 26, 2005 31.71 31.93 31.44 31.74 634,588 -0.09(-0.28%)
Aug 25, 2005 31.68 32.03 31.53 31.83 672,447 +0.14(+0.45%)
Aug 24, 2005 32.08 32.09 31.43 31.68 1,027,767 -0.31(-0.95%)
Aug 23, 2005 32.20 32.20 31.95 31.99 601,739 +0.00(+0.00%)
Aug 22, 2005 32.33 32.33 31.97 31.99 531,254 +0.06(+0.20%)
Aug 19, 2005 32.23 32.23 31.69 31.93 582,475 +0.03(+0.08%)
Aug 18, 2005 32.21 32.23 31.79 31.90 543,837 -0.31(-0.98%)
Aug 17, 2005 32.68 33.03 32.10 32.21 1,165,508 -0.70(-2.13%)
Aug 16, 2005 32.69 33.08 32.64 32.91 622,450 +0.38(+1.16%)
Aug 15, 2005 32.61 32.82 32.33 32.54 812,637 +0.15(+0.47%)
Aug 12, 2005 32.39 32.71 31.90 32.38 851,944 +0.13(+0.39%)
Aug 11, 2005 31.11 32.40 31.03 32.26 1,867,575 +1.31(+4.24%)
Aug 10, 2005 31.03 31.16 30.93 30.95 928,665 -0.03(-0.09%)
Aug 09, 2005 30.93 31.09 30.63 30.97 543,503 +0.04(+0.15%)
Aug 08, 2005 31.03 31.34 30.64 30.93 740,482 -0.46(-1.46%)
Aug 05, 2005 31.43 31.61 31.26 31.39 1,123,306 -0.64(-1.99%)
Aug 04, 2005 32.16 32.55 31.92 32.02 999,707 -0.13(-0.42%)
Aug 03, 2005 31.34 32.56 31.34 32.16 1,431,970 +1.00(+3.20%)
Aug 02, 2005 30.80 31.37 30.80 31.16 450,413 +0.22(+0.70%)
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.