Anglogold Ashanti Ltd ADR (NY: AU )

22.16 +0.17 (+0.77%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.90 36.80 35.93 36.74 1,611,815 +0.38(+1.04%)
May 30, 2007 35.62 36.40 35.64 36.36 1,162,555 -0.09(-0.24%)
May 29, 2007 36.83 36.97 36.33 36.45 954,733 -0.77(-2.06%)
May 25, 2007 37.05 37.34 36.85 37.21 474,811 +0.22(+0.60%)
May 24, 2007 37.69 37.95 36.96 36.99 1,251,923 -0.90(-2.37%)
May 23, 2007 38.07 38.30 37.73 37.89 686,608 +0.44(+1.18%)
May 22, 2007 38.20 38.49 37.34 37.45 867,061 -0.61(-1.60%)
May 21, 2007 37.78 38.40 37.62 38.06 904,083 +0.40(+1.05%)
May 18, 2007 37.73 37.95 37.48 37.66 1,088,947 +0.58(+1.57%)
May 17, 2007 37.07 37.28 36.88 37.08 692,854 -0.42(-1.13%)
May 16, 2007 37.34 37.82 37.11 37.50 1,915,510 +0.00(+0.00%)
May 15, 2007 37.25 38.43 37.25 37.50 1,689,833 -0.25(-0.65%)
May 14, 2007 38.13 39.30 34.88 37.75 2,067,207 -0.24(-0.63%)
May 11, 2007 37.60 38.20 37.60 37.99 935,313 +0.30(+0.79%)
May 10, 2007 38.48 38.71 37.58 37.69 1,747,821 -1.37(-3.52%)
May 09, 2007 38.67 39.44 38.56 39.06 1,554,806 +0.26(+0.68%)
May 08, 2007 39.19 39.23 38.57 38.80 786,431 -0.78(-1.98%)
May 07, 2007 39.55 39.85 39.41 39.58 715,416 +0.66(+1.70%)
May 04, 2007 39.77 39.85 38.77 38.92 1,106,943 -0.57(-1.45%)
May 03, 2007 39.75 39.81 39.05 39.49 1,212,750 -0.41(-1.04%)
May 02, 2007 39.02 39.99 39.02 39.91 996,070 +0.85(+2.16%)
May 01, 2007 39.30 39.49 38.61 39.06 952,348 -0.19(-0.47%)
Apr 30, 2007 39.76 39.85 39.19 39.25 764,929 -0.86(-2.15%)
Apr 27, 2007 39.94 40.35 39.83 40.11 472,880 +0.17(+0.42%)
Apr 26, 2007 40.15 40.26 39.84 39.94 716,589 -0.83(-2.03%)
Apr 25, 2007 40.36 40.86 40.16 40.77 712,614 +0.47(+1.16%)
Apr 24, 2007 40.81 40.96 40.19 40.30 1,033,887 -0.47(-1.14%)
Apr 23, 2007 42.06 42.26 40.65 40.77 1,217,974 -0.93(-2.24%)
Apr 20, 2007 41.92 42.24 41.49 41.70 1,325,622 +1.12(+2.76%)
Apr 19, 2007 41.52 41.75 40.49 40.59 1,554,692 -1.47(-3.50%)
Apr 18, 2007 42.36 42.56 41.70 42.06 812,096 -0.04(-0.08%)
Apr 17, 2007 42.86 42.89 41.95 42.09 987,099 -0.81(-1.89%)
Apr 16, 2007 43.46 43.52 42.83 42.90 1,635,095 +0.06(+0.14%)
Apr 13, 2007 41.93 42.84 41.63 42.84 1,475,878 +1.67(+4.06%)
Apr 12, 2007 41.18 41.35 40.94 41.17 655,832 +0.04(+0.09%)
Apr 11, 2007 41.80 41.90 40.95 41.13 1,352,321 +0.21(+0.52%)
Apr 10, 2007 40.84 40.94 40.60 40.92 918,619 +0.63(+1.55%)
Apr 09, 2007 40.55 40.83 40.14 40.29 414,168 -0.21(-0.52%)
Apr 05, 2007 40.73 40.91 40.41 40.51 418,142 -0.23(-0.56%)
Apr 04, 2007 40.20 40.84 40.20 40.73 842,191 +0.60(+1.49%)
Apr 03, 2007 39.98 40.36 39.79 40.14 1,011,552 +0.25(+0.62%)
Apr 02, 2007 39.59 39.92 39.40 39.89 1,368,106 +0.63(+1.59%)
Mar 30, 2007 39.85 39.85 39.23 39.26 1,239,779 +0.06(+0.16%)
Mar 29, 2007 39.38 39.77 38.85 39.20 1,028,209 -0.11(-0.29%)
Mar 28, 2007 39.59 39.78 39.17 39.32 768,261 -0.03(-0.07%)
Mar 27, 2007 39.59 39.59 39.16 39.34 884,323 -0.55(-1.37%)
Mar 26, 2007 40.30 40.41 39.43 39.89 1,075,338 -0.20(-0.51%)
Mar 23, 2007 40.45 40.54 39.92 40.09 846,166 -0.40(-0.98%)
Mar 22, 2007 40.73 40.73 40.13 40.49 1,011,668 +0.04(+0.11%)
Mar 21, 2007 39.96 40.49 39.10 40.44 931,225 +1.20(+3.05%)
Mar 20, 2007 39.77 39.77 39.04 39.25 847,528 +0.27(+0.70%)
Mar 19, 2007 39.45 39.63 38.83 38.97 1,256,586 +0.33(+0.87%)
Mar 16, 2007 38.33 38.83 38.17 38.64 1,385,027 +0.41(+1.08%)
Mar 15, 2007 37.78 38.40 37.59 38.23 1,316,991 +0.99(+2.67%)
Mar 14, 2007 36.68 37.25 36.26 37.23 1,505,394 +0.33(+0.88%)
Mar 13, 2007 38.03 38.16 36.90 36.90 918,435 -1.13(-2.96%)
Mar 12, 2007 37.51 38.15 37.44 38.03 847,301 +0.55(+1.48%)
Mar 09, 2007 38.61 38.63 37.39 37.48 1,116,562 -0.04(-0.09%)
Mar 08, 2007 37.56 37.83 37.34 37.51 1,288,725 +0.07(+0.19%)
Mar 07, 2007 37.00 37.86 37.00 37.44 1,127,959 -0.45(-1.19%)
Mar 06, 2007 37.38 37.95 37.19 37.89 1,170,164 +1.14(+3.12%)
Mar 05, 2007 36.35 37.21 36.19 36.75 2,313,073 -0.68(-1.81%)
Mar 02, 2007 37.88 38.56 37.26 37.42 1,266,580 -1.12(-2.90%)
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.