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, 2007 40.96 41.92 40.83 41.72 3,254,114 +1.43(+3.54%)
Oct 30, 2007 40.56 40.75 39.77 40.29 1,381,974 -0.75(-1.82%)
Oct 29, 2007 41.38 41.68 40.60 41.03 1,427,182 -0.04(-0.11%)
Oct 26, 2007 41.06 41.28 40.67 41.08 1,064,847 +0.32(+0.79%)
Oct 25, 2007 40.70 41.31 39.87 40.75 2,147,288 +0.67(+1.68%)
Oct 24, 2007 39.87 40.15 39.21 40.08 1,643,537 +0.17(+0.43%)
Oct 23, 2007 39.45 40.02 38.89 39.91 2,060,768 +1.33(+3.44%)
Oct 22, 2007 38.44 38.64 37.71 38.58 1,756,335 -0.43(-1.11%)
Oct 19, 2007 39.85 39.87 38.87 39.01 2,174,012 -0.50(-1.27%)
Oct 18, 2007 39.30 39.60 39.08 39.51 1,834,726 +0.61(+1.57%)
Oct 17, 2007 39.79 40.14 38.66 38.90 1,711,906 -0.15(-0.39%)
Oct 16, 2007 39.55 39.55 38.67 39.06 2,142,166 -0.82(-2.05%)
Oct 15, 2007 40.98 41.01 39.58 39.87 2,106,199 -0.47(-1.16%)
Oct 12, 2007 40.51 40.55 39.84 40.34 1,316,945 +0.40(+1.01%)
Oct 11, 2007 39.81 40.93 39.32 39.94 4,283,441 +0.59(+1.51%)
Oct 10, 2007 39.91 39.96 39.14 39.34 1,580,958 -0.36(-0.90%)
Oct 09, 2007 39.66 40.37 39.20 39.70 1,866,461 +0.09(+0.23%)
Oct 08, 2007 39.57 39.71 39.29 39.61 1,332,534 -0.35(-0.88%)
Oct 05, 2007 39.90 40.16 39.59 39.96 2,969,947 +0.08(+0.20%)
Oct 04, 2007 39.19 40.18 38.84 39.88 4,187,011 +1.38(+3.59%)
Oct 03, 2007 39.08 39.31 38.41 38.50 4,389,892 -0.40(-1.04%)
Oct 02, 2007 39.22 39.63 38.86 38.90 10,788,441 -1.38(-3.43%)
Oct 01, 2007 39.51 40.55 38.69 40.29 5,123,805 -1.82(-4.33%)
Sep 28, 2007 42.96 43.04 41.82 42.11 1,468,271 +0.36(+0.86%)
Sep 27, 2007 41.86 42.20 41.36 41.75 1,434,531 +0.67(+1.64%)
Sep 26, 2007 42.00 42.10 40.92 41.08 1,734,399 -0.71(-1.70%)
Sep 25, 2007 42.01 42.10 41.35 41.79 1,528,400 -0.33(-0.79%)
Sep 24, 2007 41.86 42.60 41.54 42.12 1,095,580 +0.05(+0.13%)
Sep 21, 2007 42.88 42.95 41.87 42.07 1,760,566 -0.50(-1.18%)
Sep 20, 2007 42.18 42.59 41.94 42.57 1,850,315 +1.26(+3.04%)
Sep 19, 2007 41.96 42.21 40.98 41.31 1,962,111 -0.45(-1.08%)
Sep 18, 2007 40.73 41.76 40.06 41.76 2,117,758 +1.68(+4.19%)
Sep 17, 2007 40.02 40.56 39.78 40.08 1,400,124 +0.42(+1.06%)
Sep 14, 2007 39.96 40.62 39.07 39.66 1,541,985 -0.29(-0.72%)
Sep 13, 2007 40.02 40.14 39.35 39.95 1,903,541 +0.92(+2.37%)
Sep 12, 2007 38.53 39.34 38.55 39.02 3,335,623 +1.57(+4.20%)
Sep 11, 2007 37.49 37.71 37.06 37.45 1,828,713 +0.22(+0.60%)
Sep 10, 2007 37.87 37.98 36.87 37.22 1,839,960 -0.19(-0.50%)
Sep 07, 2007 38.13 38.56 37.10 37.41 2,791,006 +0.49(+1.34%)
Sep 06, 2007 36.27 36.92 36.08 36.92 2,356,961 +1.15(+3.21%)
Sep 05, 2007 36.37 36.38 35.31 35.77 1,154,596 -0.39(-1.07%)
Sep 04, 2007 35.91 36.47 35.78 36.16 1,641,310 +1.10(+3.15%)
Aug 31, 2007 35.21 35.34 34.71 35.05 1,100,145 +1.10(+3.25%)
Aug 30, 2007 33.96 34.72 33.72 33.95 919,089 +0.00(+0.00%)
Aug 29, 2007 33.47 33.95 33.34 33.95 633,697 +1.09(+3.31%)
Aug 28, 2007 33.32 33.72 32.79 32.86 770,435 -0.67(-2.01%)
Aug 27, 2007 34.35 34.35 33.53 33.53 971,392 -0.62(-1.81%)
Aug 24, 2007 33.69 34.21 33.36 34.15 1,194,348 +0.46(+1.36%)
Aug 23, 2007 33.94 34.79 33.52 33.70 1,912,115 -0.24(-0.71%)
Aug 22, 2007 33.23 33.98 33.00 33.94 1,978,591 +1.47(+4.54%)
Aug 21, 2007 32.60 32.69 32.11 32.47 1,612,804 +0.14(+0.44%)
Aug 20, 2007 32.78 32.91 31.96 32.32 1,687,298 -0.11(-0.33%)
Aug 17, 2007 33.14 33.32 31.50 32.43 2,759,160 +2.07(+6.83%)
Aug 16, 2007 32.37 32.63 30.35 30.35 3,256,230 -1.85(-5.74%)
Aug 15, 2007 32.94 33.24 32.17 32.20 1,451,679 -0.86(-2.61%)
Aug 14, 2007 33.50 33.86 33.05 33.07 1,074,757 -0.75(-2.20%)
Aug 13, 2007 34.01 34.14 33.45 33.81 1,554,345 -0.27(-0.79%)
Aug 10, 2007 33.13 34.20 32.56 34.08 2,900,687 +0.45(+1.34%)
Aug 09, 2007 33.68 34.32 33.24 33.63 1,821,141 -0.92(-2.65%)
Aug 08, 2007 34.98 35.11 33.85 34.55 2,105,977 -0.20(-0.57%)
Aug 07, 2007 33.72 34.89 33.50 34.75 2,176,796 -0.39(-1.10%)
Aug 06, 2007 35.07 35.25 34.51 35.13 2,586,678 -0.87(-2.42%)
Aug 03, 2007 36.54 37.28 35.96 36.00 1,322,735 -1.28(-3.42%)
Aug 02, 2007 37.09 37.58 36.87 37.28 1,058,500 +0.25(+0.68%)
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.