Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.60 46.62 44.38 44.84 2,405,287 -1.76(-3.78%)
Feb 27, 2006 47.66 47.66 46.48 46.60 974,152 -1.06(-2.22%)
Feb 24, 2006 47.11 47.86 46.48 47.66 1,156,763 +0.78(+1.67%)
Feb 23, 2006 48.39 48.47 46.80 46.87 1,467,815 -1.48(-3.06%)
Feb 22, 2006 48.07 48.39 47.64 48.35 1,071,590 +0.36(+0.75%)
Feb 21, 2006 47.20 48.39 46.72 47.99 2,184,859 +0.33(+0.70%)
Feb 17, 2006 48.70 48.99 47.11 47.66 3,794,857 -0.88(-1.81%)
Feb 16, 2006 47.56 49.44 47.36 48.54 1,895,157 +0.57(+1.19%)
Feb 15, 2006 48.96 50.39 47.74 47.96 2,032,910 -1.87(-3.75%)
Feb 14, 2006 49.63 50.29 49.40 49.83 1,633,051 -0.18(-0.35%)
Feb 13, 2006 51.50 51.02 49.52 50.01 1,275,211 -1.46(-2.84%)
Feb 10, 2006 53.52 53.56 50.98 51.47 2,819,115 -1.17(-2.22%)
Feb 09, 2006 53.12 53.19 52.43 52.64 2,126,487 +2.10(+4.15%)
Feb 08, 2006 50.32 51.22 49.51 50.54 1,693,354 +0.86(+1.74%)
Feb 07, 2006 52.42 52.42 49.43 49.68 2,572,908 -4.10(-7.63%)
Feb 06, 2006 52.83 53.83 52.77 53.78 1,373,217 +1.59(+3.05%)
Feb 03, 2006 52.66 52.90 51.33 52.19 1,650,199 -1.22(-2.28%)
Feb 02, 2006 54.52 54.77 53.18 53.41 1,927,864 -0.36(-0.67%)
Feb 01, 2006 54.55 54.68 52.57 53.77 1,438,289 -0.11(-0.20%)
Jan 31, 2006 53.27 54.15 53.27 53.87 1,453,961 +0.99(+1.86%)
Jan 30, 2006 52.75 53.04 51.96 52.89 1,438,970 +0.18(+0.35%)
Jan 27, 2006 53.27 53.58 52.25 52.70 1,239,324 +0.42(+0.81%)
Jan 26, 2006 50.62 52.28 50.42 52.28 1,105,660 +1.29(+2.54%)
Jan 25, 2006 50.79 51.19 50.15 50.98 1,328,245 +1.43(+2.88%)
Jan 24, 2006 49.75 50.06 48.65 49.56 1,330,062 -0.62(-1.23%)
Jan 23, 2006 49.43 50.46 49.10 50.17 1,781,252 +1.19(+2.43%)
Jan 20, 2006 49.88 50.15 48.45 48.99 1,703,007 -0.31(-0.63%)
Jan 19, 2006 49.27 49.49 48.53 49.29 1,262,832 +1.58(+3.30%)
Jan 18, 2006 48.04 48.62 47.45 47.72 1,363,450 -0.99(-2.03%)
Jan 17, 2006 48.40 49.47 48.18 48.70 1,335,740 -0.10(-0.20%)
Jan 13, 2006 47.14 48.91 47.11 48.80 1,844,735 +2.12(+4.55%)
Jan 12, 2006 47.02 47.59 46.42 46.68 840,374 -0.49(-1.05%)
Jan 11, 2006 47.20 47.42 46.66 47.17 946,102 +0.15(+0.32%)
Jan 10, 2006 46.67 47.43 46.42 47.02 836,853 -0.22(-0.47%)
Jan 09, 2006 47.36 47.96 47.02 47.24 1,217,407 -0.62(-1.29%)
Jan 06, 2006 46.36 48.19 45.99 47.86 1,931,384 +2.69(+5.97%)
Jan 05, 2006 45.36 45.42 44.80 45.16 1,517,329 -0.99(-2.14%)
Jan 04, 2006 45.03 46.26 44.97 46.15 1,473,607 +0.05(+0.11%)
Jan 03, 2006 44.03 46.25 44.03 46.10 1,634,414 +2.66(+6.12%)
Dec 30, 2005 43.81 43.81 43.30 43.44 524,439 -0.46(-1.04%)
Dec 29, 2005 43.15 43.92 42.82 43.90 813,913 +0.92(+2.15%)
Dec 28, 2005 42.53 43.00 42.18 42.97 584,400 +1.07(+2.54%)
Dec 27, 2005 42.97 43.02 41.84 41.91 449,713 -0.37(-0.87%)
Dec 23, 2005 42.12 43.09 42.12 42.28 373,512 -0.39(-0.91%)
Dec 22, 2005 42.45 43.49 41.90 42.66 918,733 +0.89(+2.13%)
Dec 21, 2005 40.43 41.80 40.23 41.77 808,576 +1.45(+3.60%)
Dec 20, 2005 41.25 41.47 39.83 40.32 601,549 -0.73(-1.78%)
Dec 19, 2005 42.49 42.54 40.84 41.05 1,187,994 -0.71(-1.71%)
Dec 16, 2005 41.10 41.96 41.07 41.77 934,291 +0.67(+1.63%)
Dec 15, 2005 40.78 41.13 40.57 41.10 844,576 +0.70(+1.74%)
Dec 14, 2005 40.66 41.26 40.00 40.39 968,474 -0.91(-2.20%)
Dec 13, 2005 41.21 41.90 40.86 41.30 1,585,127 -0.03(-0.06%)
Dec 12, 2005 42.36 42.83 41.12 41.32 2,347,029 +0.20(+0.49%)
Dec 09, 2005 42.08 42.09 40.26 41.12 2,184,859 -0.40(-0.95%)
Dec 08, 2005 40.47 41.96 40.46 41.52 1,730,148 +1.03(+2.54%)
Dec 07, 2005 39.89 40.62 39.86 40.49 1,726,628 +1.03(+2.61%)
Dec 06, 2005 37.87 39.82 37.73 39.46 1,503,702 +1.30(+3.42%)
Dec 05, 2005 38.17 38.61 37.69 38.15 705,233 -0.27(-0.71%)
Dec 02, 2005 38.82 38.82 38.14 38.43 1,446,693 +0.13(+0.34%)
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.