Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.95 23.29 22.09 22.59 1,464,924 -0.04(-0.19%)
Jun 27, 2002 23.69 24.12 22.47 22.63 1,547,482 -1.53(-6.34%)
Jun 26, 2002 25.75 25.76 24.16 24.16 1,421,278 -0.68(-2.75%)
Jun 25, 2002 24.76 24.99 23.84 24.85 916,804 -0.13(-0.52%)
Jun 21, 2002 25.45 25.54 24.60 24.98 1,008,254 -0.65(-2.53%)
Jun 20, 2002 24.89 25.63 24.52 25.63 1,338,834 +1.03(+4.19%)
Jun 19, 2002 25.12 25.77 24.53 24.60 1,025,343 -0.95(-3.73%)
Jun 18, 2002 24.26 25.55 24.16 25.55 763,003 +1.65(+6.88%)
Jun 17, 2002 25.37 25.38 23.90 23.90 7,158,927 -1.69(-6.60%)
Jun 14, 2002 25.16 26.39 24.69 25.59 762,079 +0.24(+0.96%)
Jun 12, 2002 25.68 26.32 25.12 25.35 1,511,226 -0.11(-0.44%)
Jun 11, 2002 24.03 25.46 23.47 25.46 2,219,383 +1.01(+4.14%)
Jun 10, 2002 24.90 25.51 24.34 24.45 1,517,692 -0.99(-3.88%)
Jun 07, 2002 27.69 27.83 25.38 25.44 1,403,958 -2.04(-7.44%)
Jun 06, 2002 27.12 27.83 27.12 27.48 1,080,998 +0.03(+0.09%)
Jun 05, 2002 27.17 27.87 26.89 27.45 1,203,969 -0.31(-1.12%)
May 31, 2002 28.23 28.41 26.50 27.77 1,443,678 -1.93(-6.50%)
May 28, 2002 28.33 29.71 27.75 29.70 1,663,757 +1.41(+4.99%)
May 27, 2002 29.35 29.35 28.24 28.29 987,239 +0.00(+0.00%)
May 24, 2002 29.35 29.35 28.24 28.29 982,966 -0.25(-0.88%)
May 23, 2002 27.83 28.83 27.40 28.54 1,773,104 +0.61(+2.17%)
May 22, 2002 28.84 29.06 27.80 27.93 2,100,106 -0.16(-0.59%)
May 21, 2002 27.70 28.18 27.41 28.09 1,645,167 +0.69(+2.53%)
May 20, 2002 26.67 27.94 26.51 27.40 1,733,730 +0.60(+2.23%)
May 17, 2002 25.41 26.80 25.30 26.80 1,046,473 +1.62(+6.43%)
May 16, 2002 25.01 25.45 24.94 25.18 846,369 +0.68(+2.76%)
May 15, 2002 24.93 25.36 24.47 24.51 9,572,178 -0.42(-1.67%)
May 14, 2002 25.20 25.50 24.84 24.93 1,424,626 -1.01(-3.91%)
May 13, 2002 25.26 26.02 24.77 25.94 874,312 +0.39(+1.53%)
May 10, 2002 25.25 25.66 24.91 25.55 849,718 +0.26(+1.03%)
May 09, 2002 24.72 25.44 24.35 25.29 823,853 +0.55(+2.21%)
May 08, 2002 25.77 25.89 24.67 24.74 1,926,097 -1.24(-4.77%)
May 07, 2002 26.23 26.59 25.72 25.98 1,508,339 +0.08(+0.30%)
May 06, 2002 25.44 25.97 25.12 25.90 716,816 +0.47(+1.84%)
May 03, 2002 24.80 25.62 24.80 25.44 1,025,458 +1.36(+5.65%)
May 02, 2002 24.59 24.85 24.08 24.08 787,020 -0.68(-2.76%)
May 01, 2002 22.78 24.89 22.78 24.76 1,378,439 +1.53(+6.60%)
Apr 30, 2002 23.71 23.77 23.08 23.23 979,502 -0.89(-3.70%)
Apr 29, 2002 24.02 24.38 23.65 24.12 787,943 -0.09(-0.36%)
Apr 26, 2002 22.86 24.23 22.66 24.21 1,722,992 +1.69(+7.50%)
Apr 25, 2002 23.38 23.62 22.40 22.52 1,483,745 +0.02(+0.08%)
Apr 24, 2002 22.52 22.86 22.39 22.50 759,654 +0.24(+1.09%)
Apr 23, 2002 21.48 22.40 21.40 22.26 900,639 +0.23(+1.06%)
Apr 22, 2002 21.80 22.21 21.56 22.02 504,011 +0.29(+1.31%)
Apr 19, 2002 21.43 22.14 21.35 21.74 814,732 +0.52(+2.45%)
Apr 18, 2002 22.00 22.58 21.10 21.22 1,160,439 -0.56(-2.58%)
Apr 17, 2002 21.20 21.78 21.01 21.78 874,659 +1.64(+8.13%)
Apr 16, 2002 20.54 20.78 20.14 20.14 505,628 -0.34(-1.65%)
Apr 15, 2002 20.66 20.89 20.37 20.48 322,382 -0.12(-0.59%)
Apr 12, 2002 20.39 20.66 20.01 20.60 407,481 +0.29(+1.45%)
Apr 11, 2002 20.57 21.24 20.31 20.31 1,003,058 -0.36(-1.72%)
Apr 10, 2002 19.79 20.83 19.79 20.66 6,650,874 +1.18(+6.04%)
Apr 09, 2002 19.91 19.91 19.49 19.49 577,794 -0.61(-3.06%)
Apr 08, 2002 20.53 20.66 19.78 20.10 896,366 -0.34(-1.65%)
Apr 05, 2002 20.52 20.66 20.14 20.44 2,263,144 -0.43(-2.07%)
Apr 04, 2002 20.57 20.87 20.35 20.87 805,725 +0.02(+0.08%)
Apr 03, 2002 21.15 21.34 20.72 20.85 786,904 -0.65(-3.02%)
Apr 02, 2002 22.03 22.07 21.33 21.50 1,349,919 -0.16(-0.72%)
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.