Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.87 26.43 25.61 26.14 1,418,506 +0.42(+1.65%)
Mar 28, 2003 23.47 25.71 23.47 25.71 1,548,175 +1.98(+8.36%)
Mar 27, 2003 24.66 24.80 23.73 23.73 1,394,374 -1.64(-6.45%)
Mar 26, 2003 25.33 25.44 25.01 25.37 501,240 -0.10(-0.37%)
Mar 25, 2003 25.18 25.54 25.12 25.46 883,896 +0.64(+2.58%)
Mar 24, 2003 25.29 25.51 24.82 24.82 979,733 +0.31(+1.27%)
Mar 21, 2003 25.18 25.31 24.17 24.51 1,473,007 -0.77(-3.05%)
Mar 20, 2003 25.98 26.28 25.22 25.28 735,637 -0.92(-3.50%)
Mar 19, 2003 25.95 26.33 25.70 26.20 717,971 +0.37(+1.44%)
Mar 18, 2003 25.94 26.06 25.38 25.83 733,097 +0.07(+0.27%)
Mar 17, 2003 26.76 26.81 25.51 25.76 996,707 -0.39(-1.49%)
Mar 14, 2003 25.29 26.28 25.22 26.15 6,050,448 +0.85(+3.35%)
Mar 13, 2003 24.64 25.63 24.47 25.30 1,462,961 +0.79(+3.22%)
Mar 12, 2003 23.76 24.74 23.73 24.51 1,242,189 +0.69(+2.91%)
Mar 11, 2003 25.12 25.28 23.82 23.82 1,372,435 -1.44(-5.69%)
Mar 10, 2003 26.50 26.80 25.03 25.25 1,507,069 -1.07(-4.08%)
Mar 07, 2003 27.71 27.71 26.33 26.33 1,130,186 -1.07(-3.89%)
Mar 06, 2003 27.77 27.96 27.38 27.39 618,669 -0.48(-1.74%)
Mar 05, 2003 27.67 27.95 27.45 27.88 547,427 +0.38(+1.39%)
Mar 04, 2003 27.71 27.96 27.42 27.50 680,329 +0.04(+0.16%)
Mar 03, 2003 27.63 28.04 27.29 27.45 1,117,023 -0.71(-2.52%)
Feb 28, 2003 27.25 28.40 27.12 28.16 1,060,675 +0.77(+2.81%)
Feb 27, 2003 27.38 27.69 26.68 27.39 1,242,997 +0.10(+0.38%)
Feb 26, 2003 27.70 27.75 27.07 27.29 1,495,638 -0.42(-1.53%)
Feb 25, 2003 28.14 28.36 27.57 27.71 1,479,819 -0.23(-0.84%)
Feb 24, 2003 28.41 28.58 27.90 27.95 1,036,774 +0.14(+0.50%)
Feb 21, 2003 29.26 29.26 27.81 27.81 1,448,874 -0.95(-3.31%)
Feb 20, 2003 28.93 29.16 28.75 28.76 1,049,013 +0.31(+1.10%)
Feb 19, 2003 27.93 28.57 27.84 28.45 1,292,879 +0.04(+0.15%)
Feb 18, 2003 27.88 28.41 27.67 28.41 1,166,558 +0.42(+1.49%)
Feb 14, 2003 28.55 28.74 27.54 27.99 1,209,858 -0.66(-2.30%)
Feb 13, 2003 27.90 29.07 27.71 28.65 1,473,122 +1.23(+4.49%)
Feb 12, 2003 28.32 28.66 27.37 27.42 2,078,629 -1.45(-5.04%)
Feb 11, 2003 27.38 29.18 27.37 28.87 1,623,344 +1.31(+4.74%)
Feb 10, 2003 28.15 28.48 27.56 27.57 1,630,618 -0.89(-3.13%)
Feb 07, 2003 28.75 29.59 28.15 28.46 1,989,489 -1.07(-3.64%)
Feb 06, 2003 30.74 30.74 29.32 29.53 1,290,569 -0.13(-0.44%)
Feb 05, 2003 31.51 31.84 29.58 29.66 2,803,759 -1.90(-6.01%)
Feb 04, 2003 31.19 32.32 30.93 31.56 2,182,664 +1.38(+4.56%)
Feb 03, 2003 30.40 30.49 30.00 30.18 950,867 -0.41(-1.33%)
Jan 31, 2003 31.10 31.23 30.31 30.59 1,305,465 -0.88(-2.81%)
Jan 30, 2003 30.32 31.57 30.32 31.47 1,857,626 +0.08(+0.25%)
Jan 29, 2003 31.96 32.14 31.21 31.39 1,347,148 -0.56(-1.76%)
Jan 28, 2003 31.73 32.13 31.34 31.96 1,807,167 -0.41(-1.26%)
Jan 27, 2003 33.20 33.51 32.22 32.36 1,994,800 -0.85(-2.56%)
Jan 24, 2003 31.99 33.34 31.90 33.21 2,672,127 +1.43(+4.50%)
Jan 23, 2003 31.18 31.85 30.96 31.78 2,118,696 +1.17(+3.82%)
Jan 22, 2003 30.05 30.82 30.05 30.61 1,190,691 +0.63(+2.11%)
Jan 21, 2003 29.36 30.40 29.36 29.98 1,018,299 -0.06(-0.20%)
Jan 17, 2003 30.40 30.75 29.77 30.04 1,600,482 -0.35(-1.14%)
Jan 16, 2003 29.65 30.74 29.45 30.39 1,547,598 +0.94(+3.18%)
Jan 15, 2003 29.11 30.19 29.11 29.45 1,227,409 -0.18(-0.61%)
Jan 14, 2003 30.94 31.16 29.62 29.64 1,762,597 -1.12(-3.63%)
Jan 13, 2003 30.97 31.45 30.61 30.75 996,707 -0.21(-0.67%)
Jan 10, 2003 30.32 31.12 30.00 30.96 1,122,335 +0.69(+2.29%)
Jan 09, 2003 30.58 30.59 29.88 30.27 1,328,558 -0.48(-1.55%)
Jan 08, 2003 30.02 30.96 29.64 30.74 1,939,491 +0.79(+2.63%)
Jan 07, 2003 30.36 30.72 29.84 29.96 1,150,855 -0.58(-1.90%)
Jan 06, 2003 32.03 32.03 30.44 30.54 1,752,551 -0.48(-1.54%)
Jan 03, 2003 30.19 31.59 29.98 31.01 1,500,141 +0.81(+2.70%)
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.