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 (%)
Mar 29, 2002 22.25 22.25 21.64 21.81 621,094 +0.00(+0.00%)
Mar 28, 2002 22.25 22.25 21.64 21.81 615,321 -0.50(-2.25%)
Mar 27, 2002 20.99 22.53 20.99 22.31 1,522,888 +1.64(+7.92%)
Mar 26, 2002 21.19 21.20 20.61 20.67 897,290 -0.82(-3.83%)
Mar 25, 2002 20.38 21.63 20.38 21.50 1,076,379 +1.13(+5.53%)
Mar 22, 2002 19.64 20.59 19.60 20.37 714,276 +1.05(+5.42%)
Mar 21, 2002 19.57 19.82 19.27 19.32 455,053 -0.30(-1.54%)
Mar 20, 2002 19.23 19.82 19.14 19.62 510,015 +0.65(+3.42%)
Mar 19, 2002 18.98 19.21 18.85 18.98 586,916 +0.02(+0.09%)
Mar 18, 2002 18.10 18.96 18.01 18.96 1,159,399 +0.64(+3.50%)
Mar 15, 2002 18.19 18.49 17.95 18.32 830,204 -0.53(-2.80%)
Mar 14, 2002 18.41 18.97 18.35 18.85 588,879 +0.29(+1.54%)
Mar 13, 2002 19.14 19.14 18.55 18.56 426,879 -0.40(-2.10%)
Mar 12, 2002 18.98 19.39 18.90 18.96 450,781 +0.11(+0.60%)
Mar 11, 2002 18.67 19.10 18.67 18.85 461,519 +0.40(+2.16%)
Mar 08, 2002 18.59 18.71 18.27 18.45 815,655 -0.30(-1.62%)
Mar 07, 2002 19.92 20.03 18.65 18.75 899,600 -1.75(-8.53%)
Mar 06, 2002 19.63 20.56 19.62 20.50 450,666 +0.87(+4.46%)
Mar 05, 2002 19.92 20.27 19.62 19.62 348,939 -0.12(-0.61%)
Mar 04, 2002 20.13 20.31 19.51 19.75 352,981 -0.21(-1.04%)
Mar 01, 2002 19.90 20.44 19.52 19.95 598,694 -0.40(-1.96%)
Feb 28, 2002 20.01 20.64 19.95 20.35 490,155 +0.31(+1.56%)
Feb 27, 2002 20.34 20.34 19.93 20.04 370,647 -0.52(-2.53%)
Feb 26, 2002 19.45 20.62 19.45 20.56 863,805 +1.10(+5.65%)
Feb 25, 2002 19.70 19.79 19.36 19.46 420,067 -0.44(-2.22%)
Feb 22, 2002 20.06 20.17 19.70 19.90 426,533 -0.08(-0.39%)
Feb 21, 2002 19.35 20.01 19.35 19.98 804,686 +0.57(+2.95%)
Feb 20, 2002 19.49 19.69 19.14 19.41 932,392 -0.48(-2.40%)
Feb 19, 2002 21.05 21.26 19.75 19.88 1,481,089 -1.25(-5.90%)
Feb 18, 2002 21.53 21.95 20.66 21.13 1,149,816 +0.00(+0.00%)
Feb 15, 2002 21.53 21.95 20.66 21.13 1,149,238 +0.19(+0.91%)
Feb 14, 2002 20.01 21.00 20.01 20.94 538,189 +0.87(+4.36%)
Feb 13, 2002 20.17 20.43 19.81 20.07 395,357 -0.19(-0.94%)
Feb 12, 2002 19.66 20.26 19.58 20.26 859,764 +0.91(+4.70%)
Feb 11, 2002 19.32 20.13 19.31 19.35 779,630 -1.00(-4.90%)
Feb 08, 2002 20.17 21.00 19.96 20.34 1,404,881 -0.14(-0.68%)
Feb 07, 2002 19.43 20.54 19.35 20.48 1,242,420 +0.97(+4.97%)
Feb 06, 2002 20.79 20.98 19.30 19.51 2,093,524 -1.00(-4.86%)
Feb 05, 2002 19.57 20.57 19.41 20.51 1,551,062 +1.19(+6.14%)
Feb 04, 2002 19.05 19.56 18.91 19.32 461,866 +0.71(+3.82%)
Feb 01, 2002 17.97 18.62 17.77 18.61 1,561,916 +0.74(+4.12%)
Jan 31, 2002 18.05 18.09 17.49 17.88 280,814 +0.00(+0.00%)
Jan 30, 2002 17.43 18.13 17.43 17.88 426,879 +0.07(+0.39%)
Jan 29, 2002 17.11 17.91 17.11 17.81 2,009,118 +0.67(+3.89%)
Jan 28, 2002 17.23 17.29 17.03 17.14 265,111 -0.13(-0.75%)
Jan 25, 2002 16.41 17.29 16.24 17.27 702,498 +0.26(+1.53%)
Jan 24, 2002 16.89 17.01 16.65 17.01 592,805 +0.02(+0.10%)
Jan 23, 2002 17.09 17.31 16.90 16.99 593,960 +0.06(+0.36%)
Jan 22, 2002 16.76 17.15 16.50 16.93 449,857 -0.33(-1.91%)
Jan 21, 2002 17.47 17.47 17.12 17.26 781,593 +0.00(+0.00%)
Jan 18, 2002 17.47 17.47 17.12 17.26 781,593 -0.29(-1.68%)
Jan 17, 2002 18.10 18.18 17.55 17.55 681,714 -0.12(-0.69%)
Jan 16, 2002 17.43 18.07 17.37 17.68 1,038,621 +0.35(+2.00%)
Jan 15, 2002 17.06 17.48 16.97 17.33 530,568 +0.10(+0.60%)
Jan 14, 2002 16.97 17.49 16.97 17.23 789,906 +0.04(+0.25%)
Jan 11, 2002 17.10 17.30 16.97 17.18 930,891 +0.05(+0.30%)
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.