Anglogold Ashanti Ltd ADR (NY: AU )

27.37 +0.10 (+0.37%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 37.65 37.76 36.82 37.08 0 +0.00(+0.00%)
Dec 31, 2007 37.65 37.76 36.82 37.08 789,298 -0.90(-2.37%)
Dec 28, 2007 37.42 38.05 36.96 37.98 1,111,387 +0.92(+2.48%)
Dec 27, 2007 37.57 37.80 36.90 37.06 682,473 -0.16(-0.42%)
Dec 26, 2007 37.11 37.37 36.76 37.21 1,115,139 +0.30(+0.82%)
Dec 24, 2007 37.08 37.08 36.45 36.91 365,617 +0.39(+1.07%)
Dec 21, 2007 35.69 36.63 35.69 36.52 1,896,473 +1.39(+3.94%)
Dec 20, 2007 35.40 35.58 34.64 35.14 1,064,557 -0.12(-0.34%)
Dec 19, 2007 35.15 35.83 34.92 35.26 1,329,482 -1.36(-3.71%)
Dec 18, 2007 36.20 36.66 35.70 36.62 1,318,761 +0.76(+2.13%)
Dec 17, 2007 37.04 37.14 35.63 35.85 1,583,162 -1.27(-3.43%)
Dec 14, 2007 37.07 37.92 36.94 37.13 1,164,249 -0.67(-1.76%)
Dec 13, 2007 37.72 38.38 37.40 37.79 1,175,796 -0.36(-0.95%)
Dec 12, 2007 38.78 39.16 37.89 38.16 789,476 +0.07(+0.18%)
Dec 11, 2007 39.28 39.84 37.97 38.09 1,420,362 -0.70(-1.81%)
Dec 10, 2007 38.13 39.26 37.99 38.79 1,151,694 +0.67(+1.75%)
Dec 07, 2007 40.36 40.42 37.43 38.12 4,207,636 -2.07(-5.15%)
Dec 06, 2007 40.61 40.61 39.11 40.19 2,958,946 -1.12(-2.70%)
Dec 05, 2007 41.85 42.12 41.07 41.31 1,682,129 +0.02(+0.04%)
Dec 04, 2007 41.64 41.93 40.88 41.29 1,541,132 -0.61(-1.47%)
Dec 03, 2007 41.68 42.09 41.48 41.91 1,420,932 -0.33(-0.78%)
Nov 30, 2007 42.58 43.20 41.62 42.24 3,938,004 +1.52(+3.72%)
Nov 29, 2007 40.52 40.96 40.08 40.72 2,162,424 +0.80(+2.00%)
Nov 28, 2007 39.15 40.24 38.87 39.92 2,341,962 +1.24(+3.20%)
Nov 27, 2007 38.66 39.02 38.01 38.69 2,519,688 +0.55(+1.43%)
Nov 26, 2007 39.91 39.91 38.11 38.14 1,808,362 -1.45(-3.67%)
Nov 23, 2007 37.94 39.60 37.94 39.60 1,661,240 +2.64(+7.15%)
Nov 21, 2007 37.89 37.93 36.71 36.95 1,889,518 -1.65(-4.28%)
Nov 20, 2007 37.26 38.70 37.08 38.61 1,566,650 +1.65(+4.45%)
Nov 19, 2007 37.53 37.71 36.68 36.96 1,808,669 -1.97(-5.05%)
Nov 16, 2007 38.70 38.97 38.09 38.93 1,584,869 +0.56(+1.47%)
Nov 15, 2007 39.08 40.00 38.07 38.37 2,354,132 -2.35(-5.76%)
Nov 14, 2007 40.96 41.38 40.57 40.71 1,643,666 +0.74(+1.84%)
Nov 13, 2007 40.09 40.36 38.90 39.98 2,849,368 +1.30(+3.36%)
Nov 12, 2007 39.62 40.05 38.27 38.68 3,045,139 -1.96(-4.82%)
Nov 09, 2007 40.36 41.77 40.18 40.64 2,714,850 +0.53(+1.32%)
Nov 08, 2007 40.70 41.02 39.06 40.11 2,866,278 +0.77(+1.96%)
Nov 07, 2007 39.97 40.46 39.18 39.34 2,528,672 +0.07(+0.18%)
Nov 06, 2007 39.01 39.28 38.41 39.27 3,240,453 +2.15(+5.79%)
Nov 05, 2007 36.85 37.26 36.47 37.12 1,598,434 -0.07(-0.19%)
Nov 02, 2007 37.81 37.90 36.42 37.19 2,916,454 -0.31(-0.83%)
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.