Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.63 23.70 23.23 23.37 0 -0.29(-1.21%)
Aug 28, 2008 24.30 24.30 23.50 23.66 1,134,291 +0.07(+0.29%)
Aug 27, 2008 23.41 23.59 23.23 23.59 857,114 +0.57(+2.49%)
Aug 26, 2008 22.51 23.17 22.34 23.02 1,670,983 +0.06(+0.26%)
Aug 25, 2008 23.01 23.26 22.78 22.96 1,077,769 -0.32(-1.38%)
Aug 22, 2008 23.34 23.64 23.12 23.28 0 -0.77(-3.21%)
Aug 21, 2008 23.30 24.13 23.15 24.05 2,118,793 +1.29(+5.69%)
Aug 20, 2008 23.83 23.83 22.69 22.76 2,360,512 -0.37(-1.62%)
Aug 19, 2008 22.14 23.35 21.95 23.13 2,542,912 +0.03(+0.15%)
Aug 18, 2008 23.39 23.70 22.88 23.10 1,694,074 +0.00(+0.00%)
Aug 15, 2008 22.65 23.54 22.49 23.10 0 -0.69(-2.91%)
Aug 14, 2008 25.23 25.23 23.70 23.79 2,205,979 -1.26(-5.01%)
Aug 13, 2008 23.85 25.14 23.81 25.05 3,053,746 +1.31(+5.51%)
Aug 12, 2008 22.73 23.95 22.52 23.74 4,087,539 +1.48(+6.65%)
Aug 11, 2008 24.80 24.93 22.13 22.26 6,312,505 -3.51(-13.61%)
Aug 08, 2008 25.32 25.98 25.22 25.77 2,273,998 -0.92(-3.44%)
Aug 07, 2008 26.90 27.13 26.48 26.68 1,102,780 -0.23(-0.87%)
Aug 06, 2008 26.89 27.28 26.79 26.92 1,991,837 +0.23(+0.84%)
Aug 05, 2008 26.80 27.32 26.48 26.69 2,585,348 -0.26(-0.96%)
Aug 04, 2008 26.93 27.45 26.49 26.95 2,359,891 -0.82(-2.96%)
Aug 01, 2008 27.94 28.12 27.47 27.77 2,034,093 -0.78(-2.73%)
Jul 31, 2008 28.67 29.17 28.38 28.55 2,008,626 +0.21(+0.73%)
Jul 30, 2008 27.66 28.63 27.63 28.35 3,019,791 -0.23(-0.82%)
Jul 29, 2008 28.58 29.12 28.45 28.58 1,087,506 -0.45(-1.55%)
Jul 28, 2008 28.93 29.63 28.79 29.03 1,073,209 -0.19(-0.65%)
Jul 25, 2008 29.12 29.38 28.66 29.22 990,766 +0.61(+2.12%)
Jul 24, 2008 28.95 29.43 28.36 28.61 1,672,249 -0.25(-0.87%)
Jul 23, 2008 28.95 29.31 28.62 28.87 1,912,314 -1.05(-3.50%)
Jul 22, 2008 29.89 30.23 29.59 29.91 2,053,186 -0.17(-0.58%)
Jul 21, 2008 29.83 30.17 29.71 30.09 2,286,081 -0.81(-2.61%)
Jul 18, 2008 31.07 31.54 30.61 30.89 1,282,315 -0.16(-0.53%)
Jul 17, 2008 30.81 31.70 30.64 31.06 2,937,434 +1.11(+3.70%)
Jul 16, 2008 30.99 31.04 29.68 29.95 2,803,671 -0.46(-1.51%)
Jul 15, 2008 31.00 31.74 30.08 30.41 4,196,921 +0.96(+3.26%)
Jul 14, 2008 28.99 29.73 28.15 29.45 3,458,556 +0.78(+2.72%)
Jul 11, 2008 29.00 29.33 28.43 28.67 4,098,870 +0.09(+0.30%)
Jul 10, 2008 28.51 28.67 28.08 28.58 1,697,850 +0.14(+0.49%)
Jul 09, 2008 28.35 28.71 28.30 28.44 3,088,274 +0.41(+1.45%)
Jul 08, 2008 27.87 28.17 27.69 28.03 2,614,297 -0.19(-0.67%)
Jul 07, 2008 28.46 28.52 28.13 28.22 2,751,205 -0.81(-2.80%)
Jul 04, 2008 29.36 29.40 28.68 29.04 1,754,236 +0.00(+0.00%)
Jul 03, 2008 29.36 29.40 28.68 29.04 1,754,236 -0.35(-1.18%)
Jul 02, 2008 29.21 29.83 29.21 29.39 2,040,744 +0.41(+1.40%)
Jul 01, 2008 28.60 29.13 28.45 28.98 4,572,359 -0.42(-1.41%)
Jun 30, 2008 29.84 29.84 29.03 29.39 1,992,543 +0.74(+2.60%)
Jun 27, 2008 28.74 28.91 28.08 28.65 2,779,039 +0.87(+3.12%)
Jun 26, 2008 27.48 27.96 27.40 27.78 2,827,205 +1.27(+4.80%)
Jun 25, 2008 25.63 26.59 25.63 26.51 2,542,292 +0.83(+3.24%)
Jun 24, 2008 25.15 26.02 25.05 25.68 2,744,788 +0.12(+0.47%)
Jun 23, 2008 24.99 25.61 24.90 25.56 2,415,138 -0.39(-1.50%)
Jun 20, 2008 26.01 26.12 25.64 25.95 2,693,119 -0.64(-2.41%)
Jun 19, 2008 27.59 27.68 26.53 26.59 1,493,465 -0.66(-2.42%)
Jun 18, 2008 27.19 27.38 26.85 27.25 2,393,440 -0.20(-0.73%)
Jun 17, 2008 27.69 27.75 27.25 27.45 1,801,367 -0.31(-1.12%)
Jun 16, 2008 28.28 28.29 27.57 27.76 1,296,236 +0.08(+0.28%)
Jun 13, 2008 27.22 27.68 26.99 27.68 2,061,208 -0.15(-0.53%)
Jun 12, 2008 28.11 28.29 27.74 27.83 3,885,487 -0.81(-2.81%)
Jun 11, 2008 29.04 29.15 28.42 28.63 2,998,288 -0.99(-3.33%)
Jun 10, 2008 29.59 29.84 29.35 29.62 3,620,061 -0.59(-1.95%)
Jun 09, 2008 30.43 30.63 30.16 30.21 1,992,337 -0.12(-0.40%)
Jun 06, 2008 29.97 30.50 29.84 30.33 2,036,041 +0.15(+0.49%)
Jun 05, 2008 29.71 30.18 29.71 30.18 2,730,162 +0.35(+1.16%)
Jun 04, 2008 29.84 30.03 29.52 29.84 4,310,863 -0.17(-0.58%)
Jun 03, 2008 29.88 30.15 29.71 30.01 2,842,139 -0.10(-0.32%)
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.