Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.23 22.60 21.79 21.80 466,600 -0.43(-1.95%)
Oct 30, 2002 22.01 22.40 21.88 22.23 510,015 +0.28(+1.26%)
Oct 29, 2002 21.64 22.68 21.62 21.95 1,231,681 +0.68(+3.22%)
Oct 28, 2002 21.11 21.51 20.97 21.27 443,507 +0.57(+2.76%)
Oct 25, 2002 21.04 21.21 20.70 20.70 289,936 +0.02(+0.08%)
Oct 24, 2002 20.14 21.05 20.08 20.68 537,381 +0.06(+0.29%)
Oct 23, 2002 21.35 21.37 20.53 20.62 551,930 -0.79(-3.68%)
Oct 22, 2002 20.79 21.41 20.35 21.41 931,930 +0.93(+4.52%)
Oct 21, 2002 20.36 20.69 20.27 20.48 452,513 +0.13(+0.64%)
Oct 18, 2002 20.68 20.75 20.19 20.35 593,613 -0.25(-1.22%)
Oct 17, 2002 19.93 20.67 19.92 20.60 835,862 -0.02(-0.08%)
Oct 16, 2002 21.21 21.50 20.62 20.62 1,004,097 -0.24(-1.16%)
Oct 15, 2002 21.74 21.74 20.44 20.86 859,533 -0.87(-3.99%)
Oct 14, 2002 21.87 22.06 21.73 21.73 598,925 +0.10(+0.44%)
Oct 11, 2002 20.44 21.63 20.27 21.63 746,606 +1.11(+5.40%)
Oct 10, 2002 20.80 20.87 19.49 20.53 1,317,473 -0.05(-0.25%)
Oct 09, 2002 20.79 21.61 20.58 20.58 614,628 -0.29(-1.37%)
Oct 08, 2002 21.85 21.85 20.56 20.86 876,391 -1.49(-6.66%)
Oct 07, 2002 23.20 23.20 22.00 22.35 522,601 -0.86(-3.69%)
Oct 04, 2002 22.43 23.51 22.37 23.21 679,751 +0.69(+3.08%)
Oct 03, 2002 22.69 23.11 22.32 22.52 471,796 +0.13(+0.58%)
Oct 02, 2002 22.71 23.11 22.39 22.39 910,569 -0.13(-0.58%)
Oct 01, 2002 23.00 23.37 22.52 22.52 730,441 -0.56(-2.44%)
Sep 30, 2002 23.64 23.82 23.06 23.08 793,370 +0.61(+2.70%)
Sep 27, 2002 22.67 23.36 22.45 22.47 714,969 -0.19(-0.84%)
Sep 26, 2002 22.89 23.10 21.95 22.66 1,331,906 -0.66(-2.82%)
Sep 25, 2002 24.28 24.47 23.02 23.32 1,151,317 -1.32(-5.34%)
Sep 24, 2002 24.07 25.03 23.82 24.64 1,194,963 +0.58(+2.41%)
Sep 23, 2002 24.63 24.81 24.05 24.06 896,366 -0.36(-1.49%)
Sep 20, 2002 23.84 24.63 23.74 24.42 1,544,018 -0.18(-0.74%)
Sep 19, 2002 23.90 24.73 23.33 24.60 831,705 +1.20(+5.11%)
Sep 18, 2002 24.07 24.38 22.99 23.41 1,476,009 -0.20(-0.84%)
Sep 17, 2002 23.30 24.29 23.24 23.61 1,515,152 -1.08(-4.38%)
Sep 16, 2002 23.80 25.11 23.62 24.69 1,229,488 +0.53(+2.19%)
Sep 13, 2002 23.76 24.16 23.34 24.16 1,511,457 +0.36(+1.53%)
Sep 12, 2002 22.16 23.82 22.09 23.80 2,056,459 +1.71(+7.72%)
Sep 11, 2002 21.48 22.47 21.43 22.09 617,977 +0.23(+1.03%)
Sep 10, 2002 22.86 22.87 21.74 21.87 1,471,044 -1.59(-6.79%)
Sep 09, 2002 22.52 23.64 22.40 23.46 2,318,222 +1.64(+7.50%)
Sep 06, 2002 21.20 21.96 21.00 21.82 1,438,944 +0.62(+2.94%)
Sep 05, 2002 20.58 21.30 20.57 21.20 1,053,286 +1.32(+6.67%)
Sep 04, 2002 20.14 20.35 19.85 19.88 912,647 -0.36(-1.80%)
Sep 03, 2002 20.27 20.40 19.94 20.24 4,687,942 +0.13(+0.65%)
Aug 30, 2002 20.30 20.61 20.11 20.11 447,894 -0.25(-1.23%)
Aug 29, 2002 19.87 20.36 19.63 20.36 872,003 +0.53(+2.66%)
Aug 28, 2002 19.79 19.83 19.29 19.83 10,449,724 -0.07(-0.35%)
Aug 27, 2002 19.10 20.07 19.17 19.90 584,607 +0.55(+2.82%)
Aug 26, 2002 18.66 19.36 18.65 19.36 602,504 +1.06(+5.77%)
Aug 23, 2002 19.04 19.23 18.30 18.30 470,641 -0.80(-4.17%)
Aug 22, 2002 18.19 19.11 18.05 19.10 975,115 +0.63(+3.42%)
Aug 21, 2002 18.56 18.63 17.67 18.46 581,951 -0.68(-3.53%)
Aug 20, 2002 18.92 19.62 18.92 19.14 739,216 -0.52(-2.64%)
Aug 16, 2002 20.77 20.77 19.66 19.66 553,084 -0.87(-4.22%)
Aug 15, 2002 19.87 20.70 19.52 20.53 592,458 +0.69(+3.49%)
Aug 14, 2002 20.34 20.40 19.28 19.83 697,071 -0.13(-0.65%)
Aug 13, 2002 19.71 20.10 19.52 19.96 405,518 +0.34(+1.72%)
Aug 12, 2002 20.71 20.82 19.62 19.62 596,846 +0.14(+0.71%)
Aug 07, 2002 19.49 20.40 19.11 19.49 1,221,867 +0.54(+2.83%)
Aug 06, 2002 17.68 18.95 17.71 18.95 966,917 +1.28(+7.25%)
Aug 05, 2002 19.69 19.80 17.65 17.67 847,524 -1.60(-8.31%)
Aug 02, 2002 19.18 19.52 18.79 19.27 729,055 +0.03(+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.