Anglogold Ashanti Ltd ADR (NY: AU )

27.53 +0.26 (+0.94%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.28 29.63 28.99 29.41 2,816,916 +0.53(+1.83%)
Mar 28, 2008 28.53 28.98 28.48 28.88 1,989,935 +0.35(+1.21%)
Mar 27, 2008 28.69 28.88 28.48 28.54 2,800,328 +0.04(+0.15%)
Mar 26, 2008 27.94 28.52 27.93 28.49 2,147,030 +0.78(+2.81%)
Mar 25, 2008 27.44 27.76 27.22 27.71 1,950,119 +0.44(+1.62%)
Mar 24, 2008 27.14 27.65 27.11 27.27 3,710,667 -0.12(-0.44%)
Mar 21, 2008 26.79 27.58 26.41 27.39 5,913,522 +0.00(+0.00%)
Mar 20, 2008 26.79 27.58 26.41 27.39 5,913,522 -0.39(-1.40%)
Mar 19, 2008 28.72 29.25 27.61 27.78 3,833,269 -1.25(-4.30%)
Mar 18, 2008 29.50 29.79 28.80 29.03 2,836,437 -0.42(-1.41%)
Mar 17, 2008 28.84 29.62 28.73 29.45 3,210,053 -0.87(-2.86%)
Mar 14, 2008 29.93 30.48 29.56 30.31 3,649,120 -0.09(-0.28%)
Mar 13, 2008 30.07 30.45 29.44 30.40 5,499,722 -0.25(-0.82%)
Mar 12, 2008 30.50 30.91 30.31 30.65 1,414,854 -0.69(-2.21%)
Mar 11, 2008 30.75 31.34 30.39 31.34 1,463,464 +1.03(+3.40%)
Mar 10, 2008 31.26 31.31 30.02 30.31 1,914,186 -0.87(-2.78%)
Mar 07, 2008 31.97 32.36 31.09 31.18 1,673,406 -0.85(-2.65%)
Mar 06, 2008 32.14 32.69 31.65 32.03 3,399,245 -0.22(-0.67%)
Mar 05, 2008 32.04 32.25 31.44 32.24 2,623,849 +0.69(+2.20%)
Mar 04, 2008 32.30 32.65 31.05 31.55 2,837,289 -0.36(-1.11%)
Mar 03, 2008 32.04 32.04 31.36 31.91 2,470,649 +0.62(+1.99%)
Feb 29, 2008 31.74 31.89 30.89 31.28 2,688,796 -0.26(-0.82%)
Feb 28, 2008 30.98 31.65 30.55 31.54 3,212,374 +0.81(+2.65%)
Feb 27, 2008 30.74 31.04 30.36 30.73 2,031,264 +0.27(+0.88%)
Feb 26, 2008 29.90 30.64 29.72 30.46 1,741,756 +0.14(+0.46%)
Feb 25, 2008 30.79 31.12 29.73 30.32 1,967,421 -0.91(-2.91%)
Feb 22, 2008 31.61 31.69 30.62 31.23 1,897,993 +0.47(+1.52%)
Feb 21, 2008 31.27 31.65 30.76 30.76 4,788,169 +0.00(+0.00%)
Feb 20, 2008 29.66 30.81 29.58 30.76 2,447,413 +0.61(+2.01%)
Feb 19, 2008 30.23 30.47 29.79 30.16 2,239,164 +0.93(+3.17%)
Feb 18, 2008 29.19 29.39 28.96 29.23 0 +0.00(+0.00%)
Feb 15, 2008 29.19 29.39 28.96 29.23 1,881,362 -0.37(-1.26%)
Feb 14, 2008 30.09 30.09 29.47 29.60 1,995,642 -0.52(-1.73%)
Feb 13, 2008 30.16 30.23 29.71 30.12 3,292,764 +0.07(+0.23%)
Feb 12, 2008 30.16 30.36 29.93 30.05 2,935,801 -0.32(-1.05%)
Feb 11, 2008 30.03 30.55 29.45 30.37 3,159,196 -1.07(-3.42%)
Feb 08, 2008 31.29 31.82 31.19 31.45 5,633,871 -1.96(-5.86%)
Feb 07, 2008 33.27 33.78 33.04 33.40 2,698,527 -1.13(-3.26%)
Feb 06, 2008 34.30 35.31 34.05 34.53 1,455,456 +0.98(+2.92%)
Feb 05, 2008 34.13 34.87 33.55 33.55 2,143,012 -1.81(-5.12%)
Feb 04, 2008 35.31 35.68 34.64 35.36 1,504,881 +0.08(+0.22%)
Feb 01, 2008 36.14 36.63 35.20 35.28 1,887,066 -0.70(-1.95%)
Jan 31, 2008 35.31 36.34 35.25 35.98 1,540,530 -0.06(-0.17%)
Jan 30, 2008 36.75 36.91 35.79 36.05 2,884,748 -0.70(-1.91%)
Jan 29, 2008 36.41 36.95 35.88 36.75 2,045,589 +0.68(+1.90%)
Jan 28, 2008 36.35 36.62 35.79 36.06 2,828,305 -1.19(-3.19%)
Jan 25, 2008 36.24 37.53 35.91 37.25 4,015,020 -1.87(-4.78%)
Jan 24, 2008 37.86 39.41 37.86 39.12 2,124,665 +1.76(+4.71%)
Jan 23, 2008 35.87 37.40 35.53 37.36 3,418,449 -0.97(-2.53%)
Jan 22, 2008 35.14 38.68 35.02 38.33 2,813,602 -0.72(-1.84%)
Jan 21, 2008 37.98 39.11 37.69 39.05 0 +0.00(+0.00%)
Jan 18, 2008 37.98 39.11 37.69 39.05 3,474,078 -0.29(-0.73%)
Jan 17, 2008 40.94 41.71 39.06 39.34 1,913,389 -0.93(-2.30%)
Jan 16, 2008 40.56 41.32 39.43 40.26 2,615,129 -1.15(-2.78%)
Jan 15, 2008 42.84 43.29 41.07 41.41 2,240,486 -1.95(-4.49%)
Jan 14, 2008 44.44 44.47 43.07 43.36 2,198,089 +0.42(+0.97%)
Jan 11, 2008 44.02 44.33 42.45 42.95 2,959,205 -0.72(-1.65%)
Jan 10, 2008 42.18 44.00 41.92 43.67 4,182,574 +1.17(+2.75%)
Jan 09, 2008 42.63 42.74 41.04 42.50 3,208,685 +1.60(+3.92%)
Jan 08, 2008 41.20 42.44 40.59 40.90 2,793,494 +1.49(+3.78%)
Jan 07, 2008 39.73 39.98 38.70 39.41 1,501,352 -0.14(-0.35%)
Jan 04, 2008 40.33 40.44 39.28 39.54 1,846,287 -1.16(-2.85%)
Jan 03, 2008 39.96 41.23 39.91 40.70 2,673,314 +0.99(+2.49%)
Jan 02, 2008 38.01 39.81 37.65 39.72 2,686,869 +2.64(+7.12%)
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.