Anglogold Ashanti Ltd ADR (NY: AU )

27.79 +0.21 (+0.76%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.50 31.71 31.29 31.48 502,164 +0.16(+0.50%)
Dec 30, 2004 31.61 31.65 31.27 31.33 787,366 -0.29(-0.90%)
Dec 29, 2004 31.44 31.63 31.12 31.61 617,284 -0.25(-0.79%)
Dec 28, 2004 32.17 32.26 31.75 31.86 345,245 -0.49(-1.50%)
Dec 27, 2004 31.99 32.44 31.94 32.35 465,099 +0.55(+1.74%)
Dec 23, 2004 31.82 32.22 31.76 31.79 361,294 +0.00(+0.00%)
Dec 22, 2004 31.85 31.90 31.60 31.79 471,565 +0.06(+0.19%)
Dec 21, 2004 31.43 31.83 31.43 31.73 371,571 +0.37(+1.19%)
Dec 20, 2004 31.18 31.57 31.00 31.36 498,815 +0.57(+1.86%)
Dec 17, 2004 31.20 31.45 30.79 30.79 872,119 -0.21(-0.67%)
Dec 16, 2004 31.87 32.26 30.87 31.00 1,509,956 -0.83(-2.61%)
Dec 15, 2004 31.92 32.36 31.78 31.83 755,266 +0.06(+0.19%)
Dec 14, 2004 31.78 31.82 31.24 31.77 723,282 -0.10(-0.30%)
Dec 13, 2004 31.71 32.41 31.52 31.86 721,781 +0.33(+1.04%)
Dec 10, 2004 31.58 32.20 31.39 31.53 770,162 -0.30(-0.95%)
Dec 09, 2004 31.65 32.13 31.35 31.84 1,164,942 -0.48(-1.50%)
Dec 08, 2004 31.49 32.34 31.14 32.32 1,986,486 -0.48(-1.45%)
Dec 07, 2004 33.14 33.79 32.79 32.80 933,662 -0.76(-2.27%)
Dec 06, 2004 33.00 33.98 32.69 33.56 1,113,097 -0.38(-1.12%)
Dec 03, 2004 33.58 34.46 33.36 33.94 1,003,173 +0.49(+1.48%)
Dec 02, 2004 34.45 34.64 33.34 33.45 1,240,688 -1.16(-3.35%)
Dec 01, 2004 34.64 34.88 34.30 34.61 819,697 +0.04(+0.13%)
Nov 30, 2004 34.86 35.08 34.23 34.56 919,229 -0.95(-2.68%)
Nov 29, 2004 34.66 35.53 34.64 35.52 1,273,134 +0.86(+2.47%)
Nov 26, 2004 33.86 34.68 33.86 34.66 463,020 +1.15(+3.44%)
Nov 24, 2004 33.63 33.89 33.25 33.51 973,960 -0.34(-1.00%)
Nov 23, 2004 34.38 34.62 33.81 33.85 786,789 -0.80(-2.30%)
Nov 22, 2004 34.73 34.76 34.30 34.64 557,010 -0.03(-0.10%)
Nov 19, 2004 35.08 35.11 34.48 34.68 1,288,376 -0.10(-0.27%)
Nov 18, 2004 35.59 35.72 34.44 34.77 1,146,236 -1.17(-3.25%)
Nov 17, 2004 36.65 36.72 35.87 35.94 1,442,523 +0.20(+0.56%)
Nov 16, 2004 35.77 36.16 35.33 35.74 1,053,863 +0.39(+1.10%)
Nov 15, 2004 35.77 36.33 35.17 35.35 1,057,673 +0.03(+0.10%)
Nov 12, 2004 34.21 35.57 34.21 35.32 2,253,907 +1.54(+4.56%)
Nov 11, 2004 33.37 33.78 33.08 33.78 1,019,685 +0.70(+2.12%)
Nov 10, 2004 33.34 33.48 32.72 33.07 740,256 -0.04(-0.13%)
Nov 09, 2004 33.43 33.54 33.12 33.12 818,080 -0.19(-0.57%)
Nov 08, 2004 33.37 33.60 33.02 33.31 1,052,246 +0.27(+0.81%)
Nov 05, 2004 32.00 33.14 31.90 33.04 707,463 +0.84(+2.61%)
Nov 04, 2004 32.35 32.61 32.17 32.20 1,008,254 +0.79(+2.51%)
Nov 03, 2004 31.39 31.45 30.98 31.41 1,258,008 +0.55(+1.77%)
Nov 02, 2004 31.61 31.62 30.69 30.87 1,257,546 -1.01(-3.18%)
Nov 01, 2004 32.24 32.41 31.84 31.88 715,892 -0.23(-0.73%)
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.