Anglogold Ashanti Ltd ADR (NY: AU )

27.55 +0.28 (+1.01%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 40.20 40.32 39.42 39.95 769,700 +0.05(+0.13%)
Aug 30, 2006 40.31 40.44 39.26 39.90 1,069,335 -0.03(-0.09%)
Aug 29, 2006 39.58 39.99 39.41 39.93 1,435,018 -0.23(-0.58%)
Aug 28, 2006 40.71 40.77 40.17 40.17 632,987 -0.69(-1.70%)
Aug 25, 2006 41.35 41.41 40.82 40.86 748,223 -0.13(-0.32%)
Aug 24, 2006 41.71 42.25 40.96 40.99 1,013,103 -1.16(-2.75%)
Aug 23, 2006 42.65 43.04 42.08 42.15 802,723 -0.62(-1.46%)
Aug 22, 2006 42.48 42.85 42.09 42.77 1,364,814 -0.60(-1.38%)
Aug 21, 2006 42.01 43.51 41.87 43.37 1,213,553 +1.77(+4.25%)
Aug 18, 2006 42.01 42.13 40.68 41.61 1,706,711 -1.09(-2.56%)
Aug 17, 2006 43.70 43.74 42.26 42.70 1,104,322 -0.75(-1.73%)
Aug 16, 2006 43.26 43.76 43.15 43.45 1,239,995 +1.11(+2.62%)
Aug 15, 2006 42.83 42.95 42.23 42.34 995,321 +0.18(+0.43%)
Aug 14, 2006 42.58 43.22 42.05 42.16 1,068,181 -0.42(-0.98%)
Aug 11, 2006 43.85 44.17 42.58 42.58 1,031,462 -1.09(-2.50%)
Aug 10, 2006 43.69 44.07 43.22 43.67 1,047,166 -0.19(-0.43%)
Aug 09, 2006 43.29 44.16 42.75 43.86 1,051,785 +1.05(+2.45%)
Aug 08, 2006 43.56 43.74 42.60 42.81 925,002 -0.92(-2.10%)
Aug 07, 2006 43.13 43.93 42.92 43.73 855,029 +0.81(+1.90%)
Aug 04, 2006 43.95 44.23 42.90 42.91 1,344,492 -0.23(-0.54%)
Aug 03, 2006 43.45 43.83 43.01 43.15 1,107,786 -0.90(-2.04%)
Aug 02, 2006 43.69 44.16 42.65 44.05 1,594,708 +0.80(+1.84%)
Aug 01, 2006 41.73 43.30 41.40 43.25 1,341,375 +1.17(+2.78%)
Jul 31, 2006 41.74 42.33 41.40 42.08 958,603 +0.20(+0.48%)
Jul 28, 2006 41.35 41.97 40.98 41.88 1,522,426 +1.35(+3.33%)
Jul 27, 2006 42.74 43.06 40.42 40.53 1,576,580 -1.69(-4.00%)
Jul 26, 2006 41.22 42.22 40.80 42.22 1,297,844 +0.77(+1.86%)
Jul 25, 2006 40.31 41.50 39.79 41.45 1,083,538 +0.71(+1.74%)
Jul 24, 2006 39.62 40.87 39.06 40.74 1,464,578 +1.00(+2.53%)
Jul 21, 2006 41.55 41.65 39.73 39.73 1,443,216 -1.40(-3.41%)
Jul 20, 2006 42.91 43.01 41.14 41.14 1,322,207 -1.20(-2.84%)
Jul 19, 2006 40.25 42.44 40.17 42.34 1,530,971 +2.35(+5.87%)
Jul 18, 2006 40.90 41.13 39.49 39.99 1,362,274 -0.14(-0.35%)
Jul 17, 2006 40.19 41.04 40.01 40.13 1,006,637 -1.07(-2.61%)
Jul 14, 2006 41.44 41.61 40.87 41.21 793,370 +0.29(+0.70%)
Jul 13, 2006 42.61 42.65 40.88 40.92 1,637,200 -1.74(-4.08%)
Jul 12, 2006 43.53 43.81 42.41 42.66 1,539,977 -0.30(-0.71%)
Jul 11, 2006 42.18 42.96 41.93 42.96 1,063,562 +1.18(+2.82%)
Jul 10, 2006 41.53 42.14 41.06 41.79 822,583 +0.13(+0.31%)
Jul 07, 2006 42.23 42.38 41.41 41.66 983,659 -0.58(-1.37%)
Jul 06, 2006 41.41 42.57 41.02 42.24 1,298,075 +1.04(+2.52%)
Jul 05, 2006 42.22 42.33 40.64 41.20 1,763,059 -1.76(-4.09%)
Jul 03, 2006 42.61 42.96 42.24 42.96 926,157 +1.28(+3.08%)
Jun 30, 2006 41.72 41.98 41.14 41.67 1,838,805 +1.14(+2.82%)
Jun 29, 2006 38.50 40.70 38.32 40.53 1,571,730 +2.43(+6.39%)
Jun 28, 2006 38.93 38.93 37.91 38.10 1,482,937 +0.09(+0.23%)
Jun 27, 2006 39.42 39.57 37.99 38.01 1,669,300 -0.80(-2.05%)
Jun 26, 2006 38.92 39.13 38.57 38.81 1,528,777 +0.66(+1.73%)
Jun 23, 2006 36.81 38.43 36.77 38.15 1,394,489 +0.62(+1.66%)
Jun 22, 2006 37.89 38.28 36.88 37.53 1,653,481 -0.41(-1.07%)
Jun 21, 2006 36.59 38.18 36.59 37.93 1,915,013 +0.94(+2.53%)
Jun 20, 2006 36.41 37.52 35.87 37.00 1,366,662 +1.13(+3.14%)
Jun 19, 2006 36.37 36.81 35.87 35.87 1,468,619 -0.61(-1.69%)
Jun 16, 2006 36.37 36.81 36.07 36.49 1,816,866 -0.03(-0.09%)
Jun 15, 2006 36.05 36.81 35.46 36.52 3,160,204 +2.06(+5.98%)
Jun 14, 2006 34.79 35.33 33.41 34.46 2,327,459 +0.61(+1.79%)
Jun 13, 2006 34.64 34.41 32.19 33.85 4,436,687 -0.81(-2.35%)
Jun 12, 2006 36.03 36.45 34.66 34.67 1,574,271 -1.18(-3.29%)
Jun 09, 2006 36.16 36.76 35.57 35.85 1,506,030 -0.29(-0.79%)
Jun 08, 2006 35.98 36.34 34.83 36.13 3,297,840 -1.12(-3.00%)
Jun 07, 2006 36.76 38.74 36.76 37.25 2,295,706 -0.69(-1.83%)
Jun 06, 2006 38.89 39.06 37.85 37.94 2,635,293 -1.96(-4.91%)
Jun 05, 2006 40.70 41.48 39.77 39.90 1,797,121 -0.53(-1.31%)
Jun 02, 2006 40.53 40.76 39.99 40.43 1,065,987 +0.32(+0.80%)
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.