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 (%)
Apr 28, 2006 46.52 47.42 46.52 47.36 1,361,466 +1.79(+3.93%)
Apr 27, 2006 46.07 47.50 45.42 45.56 1,994,569 -1.02(-2.19%)
Apr 26, 2006 45.86 47.20 45.80 46.58 1,449,220 +0.94(+2.05%)
Apr 25, 2006 46.09 46.53 45.55 45.65 1,221,636 -0.03(-0.08%)
Apr 24, 2006 45.71 46.20 45.38 45.68 1,438,713 -0.14(-0.30%)
Apr 21, 2006 46.01 46.64 45.62 45.82 2,088,790 +0.81(+1.79%)
Apr 20, 2006 47.86 47.89 45.02 45.02 3,233,064 -2.84(-5.94%)
Apr 19, 2006 46.26 47.97 46.04 47.86 2,655,962 +1.87(+4.07%)
Apr 18, 2006 46.12 46.12 45.32 45.99 2,014,429 +0.23(+0.51%)
Apr 17, 2006 44.47 45.75 44.47 45.75 2,067,659 +1.85(+4.22%)
Apr 13, 2006 43.89 43.90 43.09 43.90 1,221,174 +0.01(+0.02%)
Apr 12, 2006 43.43 44.06 43.30 43.89 2,277,116 +0.85(+1.97%)
Apr 11, 2006 44.73 45.03 42.88 43.04 8,226,531 -1.42(-3.19%)
Apr 10, 2006 46.00 46.10 44.26 44.46 4,134,742 -1.29(-2.82%)
Apr 07, 2006 45.69 46.51 45.68 45.75 2,330,577 -1.34(-2.85%)
Apr 06, 2006 46.89 47.10 45.99 47.10 1,423,471 -0.03(-0.06%)
Apr 05, 2006 47.06 47.20 46.14 47.12 1,191,268 +0.10(+0.22%)
Apr 04, 2006 46.96 47.20 46.24 47.02 1,008,715 +0.32(+0.69%)
Apr 03, 2006 47.35 47.98 46.69 46.70 1,167,136 -0.17(-0.37%)
Mar 31, 2006 46.25 47.03 45.64 46.87 1,700,245 +0.64(+1.39%)
Mar 30, 2006 46.55 46.91 45.34 46.23 2,608,967 +0.95(+2.10%)
Mar 29, 2006 44.00 45.47 43.97 45.28 1,354,769 +0.94(+2.11%)
Mar 28, 2006 45.64 45.88 44.24 44.34 2,018,124 -1.81(-3.92%)
Mar 27, 2006 44.26 46.57 44.26 46.15 2,475,718 +2.07(+4.70%)
Mar 24, 2006 41.68 44.96 41.37 44.08 2,098,489 +2.14(+5.10%)
Mar 23, 2006 41.74 42.44 41.66 41.94 2,002,305 +0.09(+0.21%)
Mar 22, 2006 41.57 42.39 41.52 41.86 866,114 -0.37(-0.88%)
Mar 21, 2006 42.52 43.52 42.01 42.23 1,056,519 -0.73(-1.69%)
Mar 20, 2006 43.45 43.60 42.64 42.96 785,980 -0.48(-1.12%)
Mar 17, 2006 43.65 43.77 43.01 43.44 635,643 -0.12(-0.28%)
Mar 16, 2006 44.17 44.22 42.97 43.56 1,183,416 -0.69(-1.57%)
Mar 15, 2006 43.80 44.27 43.14 44.26 1,245,537 +1.31(+3.04%)
Mar 14, 2006 42.51 43.42 42.38 42.95 1,024,303 +0.92(+2.18%)
Mar 13, 2006 42.44 42.82 41.84 42.03 978,579 -0.08(-0.19%)
Mar 10, 2006 40.70 42.34 40.28 42.11 1,856,702 +0.68(+1.65%)
Mar 09, 2006 42.66 43.11 41.42 41.42 1,533,396 -1.02(-2.41%)
Mar 08, 2006 41.93 43.04 41.41 42.45 2,152,412 -0.44(-1.03%)
Mar 07, 2006 43.06 43.39 41.91 42.89 1,437,558 -0.15(-0.34%)
Mar 06, 2006 43.82 44.11 42.27 43.03 1,672,648 -1.71(-3.81%)
Mar 03, 2006 44.96 45.23 44.64 44.74 1,296,805 -1.38(-2.99%)
Mar 02, 2006 44.32 46.51 44.11 46.12 1,857,972 +1.63(+3.66%)
Mar 01, 2006 44.90 44.96 44.30 44.49 1,363,198 +0.39(+0.88%)
Feb 28, 2006 45.83 45.85 43.65 44.10 2,445,582 -1.73(-3.78%)
Feb 27, 2006 46.88 46.88 45.72 45.83 990,472 -1.04(-2.22%)
Feb 24, 2006 46.33 47.07 45.72 46.87 1,176,142 +0.77(+1.67%)
Feb 23, 2006 47.59 47.68 46.03 46.10 1,492,405 -1.46(-3.06%)
Feb 22, 2006 47.28 47.59 46.85 47.55 1,089,542 +0.36(+0.75%)
Feb 21, 2006 46.42 47.59 45.95 47.20 2,221,461 +0.33(+0.70%)
Feb 17, 2006 47.89 48.19 46.33 46.87 3,858,430 -0.87(-1.81%)
Feb 16, 2006 46.78 48.63 46.58 47.74 1,926,906 +0.56(+1.19%)
Feb 15, 2006 48.15 49.56 46.95 47.17 2,066,967 -1.84(-3.75%)
Feb 14, 2006 48.81 49.46 48.59 49.01 1,660,409 -0.17(-0.35%)
Feb 13, 2006 50.65 50.18 48.71 49.18 1,296,574 -1.44(-2.84%)
Feb 10, 2006 52.64 52.67 50.14 50.62 2,866,342 -1.15(-2.22%)
Feb 09, 2006 52.24 52.31 51.56 51.77 2,162,111 +2.06(+4.15%)
Feb 08, 2006 49.49 50.38 48.69 49.71 1,721,722 +0.85(+1.74%)
Feb 07, 2006 51.56 51.56 48.61 48.86 2,616,010 -4.04(-7.63%)
Feb 06, 2006 51.96 52.94 51.90 52.90 1,396,221 +1.57(+3.05%)
Feb 03, 2006 51.79 52.02 50.48 51.33 1,677,844 -1.20(-2.28%)
Feb 02, 2006 53.63 53.87 52.30 52.53 1,960,160 -0.36(-0.67%)
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.