Anglogold Ashanti Ltd ADR (NY: AU )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.58 17.16 16.14 16.39 2,673,753 -0.31(-1.83%)
Oct 30, 2008 16.48 17.29 15.28 16.70 2,450,652 +0.66(+4.09%)
Oct 29, 2008 14.04 16.23 13.68 16.04 4,671,242 +2.53(+18.75%)
Oct 28, 2008 14.07 14.10 12.50 13.51 4,316,982 +0.75(+5.84%)
Oct 27, 2008 13.55 14.09 12.57 12.76 3,056,042 -0.80(-5.89%)
Oct 24, 2008 12.79 14.36 12.65 13.56 3,818,271 +0.13(+1.00%)
Oct 23, 2008 13.84 14.72 12.52 13.43 4,017,713 +0.01(+0.07%)
Oct 22, 2008 16.80 16.80 13.31 13.42 3,749,734 -3.29(-19.68%)
Oct 21, 2008 17.31 17.87 16.61 16.70 1,800,698 -1.41(-7.78%)
Oct 20, 2008 16.86 18.23 16.39 18.11 1,998,485 +1.44(+8.62%)
Oct 17, 2008 16.97 17.67 16.02 16.68 3,377,240 +0.12(+0.70%)
Oct 16, 2008 18.61 18.95 15.61 16.56 4,809,266 -0.04(-0.27%)
Oct 15, 2008 18.10 19.36 16.05 16.61 3,307,710 -3.82(-18.69%)
Oct 14, 2008 19.42 21.44 19.27 20.42 4,554,358 +2.17(+11.91%)
Oct 13, 2008 17.86 18.28 16.87 18.25 3,578,013 +3.43(+23.15%)
Oct 10, 2008 17.57 18.03 14.56 14.82 4,482,573 -0.68(-4.40%)
Oct 09, 2008 17.29 17.29 15.50 15.50 2,675,255 -2.20(-12.43%)
Oct 08, 2008 16.10 18.05 15.59 17.70 4,150,982 +2.89(+19.53%)
Oct 07, 2008 16.32 16.56 14.74 14.81 3,328,912 -0.78(-5.01%)
Oct 06, 2008 18.37 18.45 14.14 15.59 3,700,130 -2.34(-13.07%)
Oct 03, 2008 17.39 18.44 17.10 17.93 0 +0.58(+3.36%)
Oct 02, 2008 19.66 19.76 17.30 17.35 3,218,077 -3.53(-16.90%)
Oct 01, 2008 20.93 21.36 20.61 20.88 1,837,052 +0.13(+0.65%)
Sep 30, 2008 20.88 21.03 19.79 20.75 2,464,880 +0.50(+2.48%)
Sep 29, 2008 21.31 21.65 19.98 20.24 3,097,631 -1.51(-6.94%)
Sep 26, 2008 21.42 22.44 21.41 21.75 0 -0.19(-0.86%)
Sep 25, 2008 22.54 22.70 21.79 21.94 1,423,693 -0.60(-2.67%)
Sep 24, 2008 22.90 23.09 22.27 22.54 1,243,072 +0.01(+0.04%)
Sep 23, 2008 22.65 23.26 22.11 22.53 2,977,870 -0.97(-4.13%)
Sep 22, 2008 22.43 24.14 22.23 23.50 4,343,176 +1.30(+5.87%)
Sep 19, 2008 22.96 23.35 21.78 22.20 0 -1.49(-6.29%)
Sep 18, 2008 23.14 24.63 22.64 23.69 5,455,222 +0.61(+2.65%)
Sep 17, 2008 20.30 23.39 20.13 23.08 4,605,613 +1.92(+9.08%)
Sep 16, 2008 20.45 21.19 19.68 21.16 2,845,005 +0.20(+0.94%)
Sep 15, 2008 21.18 21.55 20.76 20.96 3,035,374 -0.69(-3.19%)
Sep 12, 2008 21.08 22.03 20.70 21.65 3,698,399 +0.91(+4.37%)
Sep 11, 2008 20.15 21.09 19.60 20.75 3,589,018 +0.58(+2.90%)
Sep 10, 2008 19.38 20.29 18.87 20.16 3,207,545 +1.12(+5.90%)
Sep 09, 2008 20.66 20.66 18.91 19.04 2,634,098 -2.02(-9.60%)
Sep 08, 2008 22.24 22.35 20.95 21.06 2,492,947 -0.50(-2.33%)
Sep 05, 2008 21.02 21.62 20.68 21.56 0 +0.86(+4.16%)
Sep 04, 2008 21.76 21.92 20.65 20.70 2,369,012 -0.77(-3.60%)
Sep 03, 2008 22.01 22.39 21.36 21.47 2,223,909 -0.96(-4.28%)
Sep 02, 2008 22.24 22.66 22.24 22.43 2,332,696 -1.74(-7.21%)
Aug 29, 2008 24.44 24.51 24.02 24.18 0 -0.30(-1.21%)
Aug 28, 2008 25.14 25.14 24.30 24.47 1,096,692 +0.07(+0.29%)
Aug 27, 2008 24.21 24.40 24.02 24.40 828,703 +0.59(+2.49%)
Aug 26, 2008 23.29 23.96 23.11 23.81 1,615,594 +0.06(+0.26%)
Aug 25, 2008 23.80 24.06 23.56 23.74 1,042,043 -0.33(-1.38%)
Aug 22, 2008 24.14 24.45 23.92 24.08 0 -0.80(-3.21%)
Aug 21, 2008 24.10 24.96 23.94 24.88 2,048,561 +1.34(+5.68%)
Aug 20, 2008 24.64 24.64 23.47 23.54 2,282,267 -0.45(-1.87%)
Aug 19, 2008 22.96 24.21 22.77 23.99 2,452,270 +0.04(+0.15%)
Aug 18, 2008 24.26 24.58 23.73 23.95 1,633,689 +0.00(+0.00%)
Aug 15, 2008 23.48 24.41 23.32 23.95 0 -0.72(-2.91%)
Aug 14, 2008 26.16 26.16 24.57 24.67 2,127,347 -1.30(-5.01%)
Aug 13, 2008 24.73 26.07 24.69 25.97 2,944,895 +1.36(+5.51%)
Aug 12, 2008 23.57 24.83 23.35 24.62 3,941,839 +1.54(+6.65%)
Aug 11, 2008 25.72 25.86 22.95 23.08 6,087,496 -3.64(-13.61%)
Aug 08, 2008 26.26 26.94 26.15 26.72 2,192,942 -0.95(-3.44%)
Aug 07, 2008 27.89 28.14 27.45 27.67 1,063,472 -0.24(-0.87%)
Aug 06, 2008 27.88 28.29 27.78 27.91 1,920,838 +0.23(+0.84%)
Aug 05, 2008 27.80 28.32 27.45 27.68 2,493,193 -0.27(-0.96%)
Aug 04, 2008 27.92 28.47 27.47 27.95 2,275,773 -0.85(-2.96%)
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.