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 (%)
Jul 29, 2005 30.05 30.23 29.67 29.77 598,463 -0.15(-0.49%)
Jul 28, 2005 29.84 30.05 29.70 29.92 719,472 +0.18(+0.61%)
Jul 27, 2005 29.90 30.02 29.52 29.74 834,707 -0.39(-1.29%)
Jul 26, 2005 30.27 30.36 30.01 30.13 476,761 -0.64(-2.08%)
Jul 25, 2005 31.13 31.17 30.70 30.77 331,042 -0.40(-1.28%)
Jul 22, 2005 31.19 31.40 31.05 31.17 660,699 +0.00(+0.00%)
Jul 21, 2005 30.70 31.30 30.55 31.17 1,344,954 +0.31(+1.01%)
Jul 20, 2005 30.92 31.07 30.68 30.86 666,126 +0.05(+0.17%)
Jul 19, 2005 30.40 30.89 30.18 30.81 600,657 +0.03(+0.11%)
Jul 18, 2005 30.91 31.01 30.62 30.77 461,404 -0.14(-0.45%)
Jul 15, 2005 31.05 31.31 30.72 30.91 877,545 -0.30(-0.97%)
Jul 14, 2005 31.68 31.93 31.16 31.21 602,389 -0.55(-1.72%)
Jul 13, 2005 31.59 31.78 31.56 31.76 296,633 +0.10(+0.30%)
Jul 12, 2005 31.81 31.99 31.23 31.66 536,111 +0.24(+0.77%)
Jul 11, 2005 30.93 31.49 30.82 31.42 562,553 +0.69(+2.25%)
Jul 08, 2005 30.61 30.92 30.55 30.73 397,897 -0.03(-0.08%)
Jul 07, 2005 31.45 31.59 30.44 30.75 901,101 -0.14(-0.45%)
Jul 06, 2005 30.84 31.38 30.84 30.89 534,032 +0.10(+0.34%)
Jul 05, 2005 30.93 31.03 30.70 30.79 489,578 -0.47(-1.50%)
Jul 01, 2005 30.83 31.54 30.23 31.26 713,352 +0.31(+1.01%)
Jun 30, 2005 31.59 31.64 30.75 30.94 723,859 -0.68(-2.16%)
Jun 29, 2005 30.44 31.70 30.44 31.63 751,225 +1.18(+3.87%)
Jun 28, 2005 30.87 30.89 30.26 30.45 550,313 -0.42(-1.35%)
Jun 27, 2005 30.49 31.06 30.45 30.87 695,686 +0.06(+0.20%)
Jun 24, 2005 30.36 30.87 30.27 30.81 696,032 +0.75(+2.51%)
Jun 23, 2005 29.71 30.48 29.71 30.05 769,815 +0.44(+1.49%)
Jun 22, 2005 29.32 29.67 29.18 29.61 981,350 -0.47(-1.55%)
Jun 21, 2005 29.88 30.39 29.71 30.08 835,631 -0.23(-0.77%)
Jun 20, 2005 31.03 31.03 30.23 30.31 769,007 -0.72(-2.32%)
Jun 17, 2005 31.18 31.18 30.68 31.03 809,420 +0.03(+0.08%)
Jun 16, 2005 30.74 31.20 30.53 31.00 678,712 +0.87(+2.87%)
Jun 15, 2005 29.84 30.27 29.55 30.14 715,892 +0.43(+1.46%)
Jun 14, 2005 30.05 30.16 29.52 29.71 641,070 -0.61(-2.00%)
Jun 13, 2005 30.10 30.38 29.81 30.31 659,083 +0.30(+1.01%)
Jun 10, 2005 28.74 30.22 28.55 30.01 814,732 +1.11(+3.84%)
Jun 09, 2005 28.50 29.00 28.27 28.90 411,176 +0.25(+0.88%)
Jun 08, 2005 29.10 29.20 28.49 28.65 690,028 -0.48(-1.64%)
Jun 07, 2005 29.69 29.74 29.13 29.13 720,973 -0.26(-0.88%)
Jun 06, 2005 30.01 30.14 29.39 29.39 774,087 -0.43(-1.45%)
Jun 03, 2005 29.75 30.50 29.74 29.82 783,440 +0.15(+0.50%)
Jun 02, 2005 30.37 30.85 29.54 29.67 1,145,543 -0.42(-1.38%)
Jun 01, 2005 29.71 30.25 29.71 30.09 1,094,854 +0.35(+1.16%)
May 31, 2005 28.93 29.78 28.72 29.74 1,299,576 +0.47(+1.60%)
May 27, 2005 28.16 29.32 28.16 29.27 917,497 +1.19(+4.22%)
May 26, 2005 28.43 28.57 28.09 28.09 464,868 -0.35(-1.22%)
May 25, 2005 27.95 28.43 27.80 28.43 1,060,675 +0.68(+2.43%)
May 24, 2005 27.64 27.82 27.39 27.76 843,136 +0.08(+0.28%)
May 23, 2005 27.58 27.84 27.45 27.68 714,738 +0.10(+0.35%)
May 20, 2005 27.58 27.63 27.29 27.58 378,961 -0.23(-0.81%)
May 19, 2005 28.06 28.06 27.58 27.81 741,410 -0.60(-2.10%)
May 18, 2005 28.12 28.57 28.07 28.41 844,407 +0.52(+1.86%)
May 17, 2005 27.19 28.01 27.18 27.89 614,051 +0.89(+3.30%)
May 16, 2005 26.80 27.06 26.70 26.99 591,881 +0.15(+0.55%)
May 13, 2005 26.83 27.01 26.42 26.85 747,646 +0.34(+1.27%)
May 12, 2005 27.37 27.55 26.41 26.51 960,566 -0.85(-3.10%)
May 11, 2005 27.45 27.58 27.29 27.36 435,424 -0.10(-0.35%)
May 10, 2005 28.13 28.29 27.37 27.45 597,654 -0.52(-1.86%)
May 09, 2005 27.76 28.18 27.71 27.97 506,898 -0.35(-1.22%)
May 06, 2005 27.72 28.32 27.51 28.32 869,578 -0.27(-0.94%)
May 05, 2005 28.62 28.83 28.41 28.59 377,344 +0.07(+0.24%)
May 04, 2005 28.28 28.68 28.19 28.52 720,742 +0.34(+1.20%)
May 03, 2005 27.64 28.38 27.63 28.18 487,037 +0.54(+1.94%)
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.