Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.03 16.59 15.60 15.85 2,765,419 -0.30(-1.83%)
Oct 30, 2008 15.93 16.71 14.77 16.14 2,534,669 +0.63(+4.09%)
Oct 29, 2008 13.57 15.69 13.22 15.51 4,831,390 +2.45(+18.75%)
Oct 28, 2008 13.61 13.63 12.09 13.06 4,464,984 +0.72(+5.84%)
Oct 27, 2008 13.10 13.62 12.16 12.34 3,160,815 -0.77(-5.89%)
Oct 24, 2008 12.36 13.88 12.23 13.11 3,949,175 +0.13(+1.00%)
Oct 23, 2008 13.38 14.23 12.10 12.98 4,155,456 +0.01(+0.07%)
Oct 22, 2008 16.25 16.25 12.87 12.97 3,878,289 -3.18(-19.68%)
Oct 21, 2008 16.73 17.28 16.06 16.15 1,862,433 -1.36(-7.78%)
Oct 20, 2008 16.30 17.63 15.85 17.51 2,067,001 +1.39(+8.62%)
Oct 17, 2008 16.41 17.09 15.49 16.12 3,493,025 +0.11(+0.70%)
Oct 16, 2008 17.99 18.32 15.09 16.01 4,974,146 -0.04(-0.27%)
Oct 15, 2008 17.50 18.72 15.52 16.05 3,421,110 -3.69(-18.69%)
Oct 14, 2008 18.77 20.73 18.63 19.75 4,710,499 +2.10(+11.91%)
Oct 13, 2008 17.27 17.68 16.32 17.64 3,700,680 +3.32(+23.15%)
Oct 10, 2008 16.98 17.44 14.08 14.33 4,636,252 -0.66(-4.40%)
Oct 09, 2008 16.71 16.71 14.99 14.99 2,766,973 -2.13(-12.43%)
Oct 08, 2008 15.57 17.45 15.07 17.11 4,293,294 +2.80(+19.53%)
Oct 07, 2008 15.78 16.01 14.25 14.32 3,443,040 -0.76(-5.01%)
Oct 06, 2008 17.77 17.83 13.68 15.07 3,826,984 -2.27(-13.07%)
Oct 03, 2008 16.81 17.83 16.53 17.34 0 +0.56(+3.36%)
Oct 02, 2008 19.01 19.10 16.72 16.78 3,328,405 -3.41(-16.90%)
Oct 01, 2008 20.24 20.65 19.93 20.19 1,900,033 +0.13(+0.65%)
Sep 30, 2008 20.19 20.34 19.14 20.06 2,549,386 +0.49(+2.48%)
Sep 29, 2008 20.60 20.93 19.32 19.57 3,203,829 -1.46(-6.94%)
Sep 26, 2008 20.71 21.70 20.70 21.03 0 -0.18(-0.86%)
Sep 25, 2008 21.79 21.95 21.06 21.21 1,472,502 -0.58(-2.67%)
Sep 24, 2008 22.14 22.32 21.53 21.79 1,285,689 +0.01(+0.04%)
Sep 23, 2008 21.90 22.49 21.38 21.79 3,079,962 -0.94(-4.13%)
Sep 22, 2008 21.69 23.34 21.49 22.72 4,492,077 +1.26(+5.87%)
Sep 19, 2008 22.20 22.58 21.06 21.46 0 -1.44(-6.29%)
Sep 18, 2008 22.38 23.82 21.89 22.91 5,642,247 +0.59(+2.65%)
Sep 17, 2008 19.62 22.61 19.46 22.32 4,763,511 +1.86(+9.08%)
Sep 16, 2008 19.77 20.48 19.02 20.46 2,942,542 +0.19(+0.94%)
Sep 15, 2008 20.47 20.84 20.07 20.27 3,139,438 -0.67(-3.19%)
Sep 12, 2008 20.38 21.30 20.01 20.93 3,825,194 +0.88(+4.37%)
Sep 11, 2008 19.48 20.39 18.95 20.06 3,712,063 +0.56(+2.90%)
Sep 10, 2008 18.74 19.61 18.24 19.49 3,317,512 +1.09(+5.90%)
Sep 09, 2008 19.98 19.98 18.29 18.41 2,724,404 -1.95(-9.60%)
Sep 08, 2008 21.50 21.61 20.26 20.36 2,578,415 -0.49(-2.33%)
Sep 05, 2008 20.33 20.90 20.00 20.85 0 +0.83(+4.17%)
Sep 04, 2008 21.04 21.20 19.96 20.01 2,450,230 -0.75(-3.60%)
Sep 03, 2008 21.28 21.65 20.66 20.76 2,300,153 -0.93(-4.28%)
Sep 02, 2008 21.50 21.91 21.50 21.69 2,412,669 -1.68(-7.21%)
Aug 29, 2008 23.63 23.70 23.23 23.37 0 -0.29(-1.21%)
Aug 28, 2008 24.30 24.30 23.50 23.66 1,134,291 +0.07(+0.29%)
Aug 27, 2008 23.41 23.59 23.23 23.59 857,114 +0.57(+2.49%)
Aug 26, 2008 22.51 23.17 22.34 23.02 1,670,983 +0.06(+0.26%)
Aug 25, 2008 23.01 23.26 22.78 22.96 1,077,769 -0.32(-1.38%)
Aug 22, 2008 23.34 23.64 23.12 23.28 0 -0.77(-3.21%)
Aug 21, 2008 23.30 24.13 23.15 24.05 2,118,793 +1.29(+5.69%)
Aug 20, 2008 23.83 23.83 22.69 22.76 2,360,512 -0.37(-1.62%)
Aug 19, 2008 22.14 23.35 21.95 23.13 2,542,912 +0.03(+0.15%)
Aug 18, 2008 23.39 23.70 22.88 23.10 1,694,074 +0.00(+0.00%)
Aug 15, 2008 22.65 23.54 22.49 23.10 0 -0.69(-2.91%)
Aug 14, 2008 25.23 25.23 23.70 23.79 2,205,979 -1.26(-5.01%)
Aug 13, 2008 23.85 25.14 23.81 25.05 3,053,746 +1.31(+5.51%)
Aug 12, 2008 22.73 23.95 22.52 23.74 4,087,539 +1.48(+6.65%)
Aug 11, 2008 24.80 24.93 22.13 22.26 6,312,505 -3.51(-13.61%)
Aug 08, 2008 25.32 25.98 25.22 25.77 2,273,998 -0.92(-3.44%)
Aug 07, 2008 26.90 27.13 26.48 26.68 1,102,780 -0.23(-0.87%)
Aug 06, 2008 26.89 27.28 26.79 26.92 1,991,837 +0.23(+0.84%)
Aug 05, 2008 26.80 27.32 26.48 26.69 2,585,348 -0.26(-0.96%)
Aug 04, 2008 26.93 27.45 26.49 26.95 2,359,891 -0.82(-2.96%)
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.