Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 28.64 28.78 28.05 28.32 1,082,947 +0.30(+1.07%)
Jun 29, 2004 28.03 28.38 27.79 28.02 1,153,470 +0.26(+0.95%)
Jun 28, 2004 28.79 29.10 27.76 27.76 783,137 -0.85(-2.99%)
Jun 25, 2004 28.62 28.74 28.39 28.61 487,984 -0.29(-1.01%)
Jun 24, 2004 28.71 29.01 28.62 28.90 765,649 +0.81(+2.88%)
Jun 23, 2004 28.18 28.20 27.87 28.09 753,043 +0.32(+1.14%)
Jun 22, 2004 27.69 28.10 27.59 27.77 690,469 +0.27(+0.99%)
Jun 21, 2004 27.98 27.98 27.39 27.50 691,605 -0.33(-1.17%)
Jun 18, 2004 27.95 28.21 27.79 27.83 2,023,598 +0.47(+1.71%)
Jun 17, 2004 27.26 27.43 26.34 27.36 1,689,606 +0.06(+0.23%)
Jun 16, 2004 27.55 27.57 26.89 27.30 1,740,369 -0.70(-2.48%)
Jun 15, 2004 27.28 27.99 27.21 27.99 724,993 +1.00(+3.72%)
Jun 14, 2004 27.66 27.70 26.99 26.99 966,771 -1.44(-5.08%)
Jun 10, 2004 28.35 28.78 28.30 28.43 754,633 +0.36(+1.29%)
Jun 09, 2004 29.06 29.14 28.00 28.07 1,090,101 -1.69(-5.68%)
Jun 08, 2004 29.94 29.99 29.45 29.76 580,880 -0.53(-1.74%)
Jun 07, 2004 29.94 30.47 29.94 30.29 650,154 +0.11(+0.35%)
Jun 04, 2004 29.09 30.20 29.09 30.19 793,699 +0.67(+2.27%)
Jun 03, 2004 30.29 30.43 29.52 29.52 688,198 -0.87(-2.87%)
Jun 02, 2004 30.48 30.56 29.86 30.39 1,001,181 +0.11(+0.35%)
Jun 01, 2004 31.26 31.35 30.12 30.28 1,013,559 -0.55(-1.80%)
May 28, 2004 31.25 31.26 30.77 30.84 969,042 -0.27(-0.88%)
May 27, 2004 31.22 31.42 30.95 31.11 1,009,811 +0.44(+1.44%)
May 26, 2004 30.79 30.79 30.18 30.67 1,052,625 +0.22(+0.72%)
May 25, 2004 30.08 30.65 29.95 30.45 1,131,893 +0.73(+2.46%)
May 24, 2004 29.28 29.72 29.08 29.72 822,658 +0.43(+1.47%)
May 21, 2004 29.75 29.75 29.02 29.29 944,399 +0.70(+2.46%)
May 20, 2004 28.92 29.01 28.23 28.58 690,129 -0.33(-1.16%)
May 19, 2004 28.41 29.18 28.18 28.92 1,587,398 +0.99(+3.53%)
May 18, 2004 27.12 27.94 27.09 27.93 1,034,909 +0.28(+1.02%)
May 17, 2004 28.27 28.59 27.65 27.65 1,112,814 -0.31(-1.10%)
May 14, 2004 27.87 28.21 27.65 27.96 1,061,370 -0.03(-0.09%)
May 13, 2004 27.75 28.30 27.57 27.98 714,091 -0.13(-0.47%)
May 12, 2004 29.19 29.72 27.89 28.12 1,260,220 -0.61(-2.12%)
May 11, 2004 28.18 28.76 27.84 28.72 1,236,485 +0.25(+0.87%)
May 10, 2004 26.81 28.82 26.81 28.48 2,223,585 +1.37(+5.07%)
May 07, 2004 28.34 28.49 27.04 27.10 1,683,133 -1.12(-3.96%)
May 06, 2004 29.06 29.19 28.20 28.22 1,781,252 -0.99(-3.38%)
May 05, 2004 30.04 30.04 29.01 29.21 1,276,119 -0.91(-3.01%)
May 04, 2004 29.19 30.37 28.97 30.12 1,774,893 +2.06(+7.34%)
May 03, 2004 27.74 28.33 27.56 28.05 812,551 +0.39(+1.40%)
Apr 30, 2004 28.40 28.57 27.39 27.67 786,317 +0.07(+0.26%)
Apr 29, 2004 27.52 28.16 27.37 27.60 1,603,638 +0.50(+1.85%)
Apr 28, 2004 28.87 28.87 26.87 27.09 2,486,599 -2.03(-6.98%)
Apr 27, 2004 29.53 29.75 29.01 29.13 727,605 -0.28(-0.96%)
Apr 26, 2004 29.50 30.03 29.33 29.41 909,534 +0.17(+0.57%)
Apr 23, 2004 29.94 29.94 29.23 29.24 1,060,802 -0.83(-2.75%)
Apr 22, 2004 29.81 30.07 29.42 30.07 1,369,582 +0.31(+1.04%)
Apr 21, 2004 29.13 30.16 29.01 29.76 2,445,489 -0.41(-1.37%)
Apr 20, 2004 31.83 31.92 30.10 30.18 1,722,085 -2.10(-6.52%)
Apr 19, 2004 32.58 32.67 31.63 32.28 783,819 -0.09(-0.27%)
Apr 16, 2004 32.71 32.91 32.37 32.37 1,308,712 -0.01(-0.03%)
Apr 15, 2004 31.83 32.75 31.83 32.38 945,307 +0.25(+0.77%)
Apr 14, 2004 31.48 32.97 31.44 32.13 1,659,512 -0.71(-2.17%)
Apr 13, 2004 34.12 34.30 32.48 32.84 2,327,836 -2.44(-6.91%)
Apr 12, 2004 35.29 35.63 34.69 35.28 913,055 +0.04(+0.12%)
Apr 08, 2004 35.18 35.43 35.18 35.24 1,310,188 -0.64(-1.79%)
Apr 07, 2004 35.35 36.19 35.33 35.88 641,523 +0.38(+1.07%)
Apr 06, 2004 35.74 35.93 35.44 35.50 873,535 -0.04(-0.12%)
Apr 05, 2004 36.24 36.24 35.27 35.55 854,569 -0.70(-1.92%)
Apr 02, 2004 36.44 36.63 36.06 36.24 1,272,258 -0.82(-2.21%)
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.