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 (%)
Jul 30, 2004 28.45 28.95 28.27 28.40 600,772 +0.64(+2.31%)
Jul 29, 2004 27.75 28.05 27.60 27.76 598,001 +0.09(+0.31%)
Jul 28, 2004 27.02 27.67 26.80 27.67 996,707 +1.02(+3.83%)
Jul 27, 2004 26.34 27.00 26.20 26.65 969,688 +0.55(+2.12%)
Jul 26, 2004 26.89 27.01 25.96 26.09 922,808 -0.80(-2.96%)
Jul 23, 2004 27.39 27.45 26.77 26.89 771,316 -0.73(-2.63%)
Jul 22, 2004 27.63 27.77 27.41 27.62 748,916 +0.31(+1.14%)
Jul 21, 2004 27.50 27.71 27.27 27.31 815,771 -0.32(-1.16%)
Jul 20, 2004 27.65 27.86 27.30 27.63 720,049 -0.23(-0.84%)
Jul 19, 2004 28.36 28.36 27.29 27.86 1,051,207 -0.56(-1.98%)
Jul 16, 2004 29.36 29.41 28.42 28.42 674,093 -0.65(-2.23%)
Jul 15, 2004 28.93 29.36 28.76 29.07 395,934 -0.04(-0.15%)
Jul 14, 2004 29.58 29.62 29.12 29.12 694,762 +0.15(+0.51%)
Jul 13, 2004 28.97 29.00 28.53 28.97 673,862 -0.41(-1.39%)
Jul 12, 2004 29.82 29.82 29.32 29.38 594,652 -0.44(-1.48%)
Jul 09, 2004 29.53 29.91 29.10 29.82 582,182 +0.24(+0.82%)
Jul 08, 2004 29.36 29.79 28.93 29.58 1,774,028 -0.12(-0.41%)
Jul 07, 2004 28.54 29.70 28.49 29.70 1,541,016 +1.64(+5.83%)
Jul 06, 2004 28.41 28.44 27.77 28.06 551,930 -0.39(-1.37%)
Jul 02, 2004 28.36 28.51 28.13 28.45 628,138 +0.37(+1.33%)
Jul 01, 2004 28.48 28.53 27.90 28.08 1,121,411 +0.23(+0.81%)
Jun 30, 2004 28.17 28.30 27.58 27.85 1,101,089 +0.29(+1.07%)
Jun 29, 2004 27.57 27.91 27.33 27.56 1,172,793 +0.26(+0.95%)
Jun 28, 2004 28.32 28.62 27.30 27.30 796,257 -0.84(-2.99%)
Jun 25, 2004 28.15 28.27 27.92 28.14 496,159 -0.29(-1.01%)
Jun 24, 2004 28.23 28.54 28.15 28.42 778,475 +0.80(+2.88%)
Jun 23, 2004 27.71 27.74 27.41 27.63 765,658 +0.31(+1.14%)
Jun 22, 2004 27.24 27.64 27.13 27.32 702,036 +0.27(+0.99%)
Jun 21, 2004 27.52 27.52 26.94 27.05 703,191 -0.32(-1.17%)
Jun 18, 2004 27.49 27.75 27.33 27.37 2,057,498 +0.46(+1.71%)
Jun 17, 2004 26.81 26.98 25.90 26.91 1,717,911 +0.06(+0.23%)
Jun 16, 2004 27.10 27.12 26.45 26.85 1,769,525 -0.68(-2.49%)
Jun 15, 2004 26.83 27.53 26.76 27.53 737,138 +0.99(+3.72%)
Jun 14, 2004 27.20 27.25 26.54 26.54 982,966 -1.42(-5.08%)
Jun 10, 2004 27.88 28.30 27.83 27.96 767,275 +0.36(+1.29%)
Jun 09, 2004 28.58 28.66 27.54 27.61 1,108,363 -1.66(-5.68%)
Jun 08, 2004 29.45 29.50 28.97 29.27 590,611 -0.52(-1.74%)
Jun 07, 2004 29.45 29.97 29.45 29.79 661,046 +0.10(+0.35%)
Jun 04, 2004 28.61 29.71 28.61 29.69 806,995 +0.66(+2.27%)
Jun 03, 2004 29.79 29.93 29.03 29.03 699,727 -0.86(-2.87%)
Jun 02, 2004 29.97 30.05 29.37 29.89 1,017,953 +0.10(+0.35%)
Jun 01, 2004 30.74 30.83 29.63 29.78 1,030,539 -0.55(-1.80%)
May 28, 2004 30.74 30.74 30.26 30.33 985,276 -0.27(-0.88%)
May 27, 2004 30.70 30.90 30.44 30.60 1,026,728 +0.43(+1.44%)
May 26, 2004 30.29 30.29 29.68 30.16 1,070,259 +0.22(+0.72%)
May 25, 2004 29.58 30.15 29.45 29.95 1,150,855 +0.72(+2.46%)
May 24, 2004 28.80 29.23 28.60 29.23 836,439 +0.42(+1.47%)
May 21, 2004 29.26 29.26 28.55 28.80 960,220 +0.69(+2.46%)
May 20, 2004 28.44 28.53 27.77 28.11 701,690 -0.33(-1.16%)
May 19, 2004 27.94 28.70 27.71 28.44 1,613,991 +0.97(+3.53%)
May 18, 2004 26.67 27.48 26.64 27.47 1,052,246 +0.28(+1.02%)
May 17, 2004 27.81 28.12 27.19 27.19 1,131,456 -0.30(-1.10%)
May 14, 2004 27.41 27.75 27.19 27.50 1,079,150 -0.03(-0.09%)
May 13, 2004 27.29 27.83 27.12 27.52 726,053 -0.13(-0.47%)
May 12, 2004 28.71 29.23 27.43 27.65 1,281,332 -0.60(-2.12%)
May 11, 2004 27.71 28.29 27.38 28.25 1,257,200 +0.24(+0.87%)
May 10, 2004 26.37 28.35 26.37 28.01 2,260,835 +1.35(+5.07%)
May 07, 2004 27.87 28.02 26.60 26.66 1,711,330 -1.10(-3.96%)
May 06, 2004 28.58 28.71 27.73 27.76 1,811,093 -0.97(-3.38%)
May 05, 2004 29.54 29.54 28.54 28.73 1,297,497 -0.89(-3.01%)
May 04, 2004 28.71 29.87 28.49 29.62 1,804,627 +2.03(+7.34%)
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.