Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.78 33.33 32.56 32.68 1,683,156 -0.63(-1.90%)
Sep 28, 2006 33.43 33.78 33.18 33.32 2,055,304 -0.36(-1.05%)
Sep 27, 2006 33.87 33.99 33.33 33.67 2,600,653 -0.28(-0.82%)
Sep 26, 2006 33.78 34.13 33.50 33.95 2,344,086 +0.29(+0.87%)
Sep 25, 2006 33.07 33.90 32.13 33.65 2,410,480 +0.54(+1.62%)
Sep 22, 2006 33.73 33.73 33.01 33.12 1,286,413 +0.04(+0.13%)
Sep 21, 2006 33.43 33.83 33.04 33.07 1,570,922 -0.32(-0.96%)
Sep 20, 2006 33.56 34.15 33.31 33.40 1,948,036 -0.05(-0.16%)
Sep 19, 2006 34.34 34.62 33.27 33.45 1,940,762 -1.81(-5.13%)
Sep 18, 2006 34.50 35.32 34.30 35.26 1,481,782 +1.12(+3.27%)
Sep 15, 2006 33.83 34.50 33.38 34.14 2,153,220 +0.42(+1.23%)
Sep 14, 2006 35.08 35.16 33.29 33.72 2,517,748 -1.36(-3.88%)
Sep 13, 2006 34.83 35.70 34.47 35.08 2,437,961 -0.03(-0.07%)
Sep 12, 2006 34.79 35.66 34.60 35.11 2,643,838 +0.12(+0.35%)
Sep 11, 2006 35.69 35.75 34.82 34.99 3,797,580 -2.84(-7.51%)
Sep 08, 2006 38.02 38.42 37.73 37.83 1,201,314 -1.06(-2.72%)
Sep 07, 2006 39.75 39.99 38.89 38.89 1,401,533 -1.77(-4.35%)
Sep 06, 2006 41.15 41.70 40.58 40.65 719,818 -0.87(-2.09%)
Sep 05, 2006 40.84 41.53 40.72 41.52 952,021 +1.29(+3.21%)
Sep 01, 2006 39.86 40.83 39.60 40.23 813,000 +0.28(+0.69%)
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%)
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.