Anglogold Ashanti Ltd ADR (NY: AU )

17.38 -0.79 (-4.32%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 34.58 35.19 34.49 34.70 917,196 +0.13(+0.36%)
Oct 30, 2003 35.75 36.09 34.62 34.58 1,149,585 -1.18(-3.29%)
Oct 29, 2003 35.16 35.91 35.10 35.75 1,433,975 +0.50(+1.43%)
Oct 28, 2003 35.53 35.53 34.86 35.25 813,417 -0.57(-1.58%)
Oct 27, 2003 35.15 35.81 34.99 35.81 886,352 +0.18(+0.50%)
Oct 24, 2003 35.20 35.81 35.11 35.64 1,637,413 +0.97(+2.80%)
Oct 23, 2003 34.93 34.98 34.40 34.67 713,758 -0.39(-1.10%)
Oct 22, 2003 35.91 35.91 35.04 35.05 1,117,182 -0.40(-1.11%)
Oct 21, 2003 34.04 35.45 33.99 35.45 2,099,296 +1.77(+5.25%)
Oct 20, 2003 33.81 33.90 33.81 33.68 775,335 +0.24(+0.73%)
Oct 17, 2003 34.38 34.30 33.46 33.43 1,181,431 -0.94(-2.74%)
Oct 16, 2003 33.52 34.67 33.52 34.38 1,159,272 +0.86(+2.57%)
Oct 15, 2003 33.59 34.16 33.38 33.52 797,828 -0.20(-0.59%)
Oct 14, 2003 33.78 34.20 33.69 33.71 678,905 -0.25(-0.74%)
Oct 13, 2003 33.03 34.13 32.83 33.96 742,932 +0.83(+2.49%)
Oct 10, 2003 33.59 33.66 33.14 33.14 523,125 -0.10(-0.30%)
Oct 09, 2003 32.82 33.24 32.46 33.24 1,251,025 +0.11(+0.33%)
Oct 08, 2003 32.73 33.62 32.66 33.13 893,144 +0.40(+1.23%)
Oct 07, 2003 32.78 32.96 32.56 32.73 1,066,294 +0.35(+1.08%)
Oct 06, 2003 32.60 32.66 32.24 32.38 1,244,901 -0.22(-0.69%)
Oct 03, 2003 33.95 34.37 32.28 32.60 2,132,701 -1.81(-5.25%)
Oct 02, 2003 33.83 34.42 33.79 34.40 910,960 +0.40(+1.19%)
Oct 01, 2003 33.86 34.08 33.46 34.00 1,032,555 +0.14(+0.42%)
Sep 30, 2003 34.48 35.20 33.86 33.86 1,533,745 -0.04(-0.11%)
Sep 29, 2003 33.36 34.57 33.08 33.89 1,392,886 +0.71(+2.14%)
Sep 26, 2003 34.37 34.49 33.06 33.18 1,798,203 -1.75(-5.01%)
Sep 25, 2003 37.13 37.13 34.93 34.93 1,845,082 -1.96(-5.31%)
Sep 24, 2003 37.00 37.33 36.41 36.89 877,889 -0.28(-0.75%)
Sep 23, 2003 36.27 37.17 35.97 37.17 1,237,107 +0.66(+1.80%)
Sep 22, 2003 36.82 36.96 36.37 36.52 1,211,830 +0.55(+1.52%)
Sep 19, 2003 35.43 36.59 35.43 35.97 1,173,080 +0.67(+1.91%)
Sep 18, 2003 35.90 35.90 35.07 35.29 696,276 -0.11(-0.30%)
Sep 17, 2003 34.83 35.51 34.89 35.40 791,369 +0.57(+1.65%)
Sep 16, 2003 34.66 34.84 34.18 34.83 694,828 +0.17(+0.49%)
Sep 15, 2003 35.10 35.20 34.66 34.66 889,358 -0.44(-1.25%)
Sep 12, 2003 35.97 36.37 35.10 35.10 1,206,485 -0.81(-2.25%)
Sep 11, 2003 35.29 35.92 34.41 35.90 1,471,834 +0.87(+2.49%)
Sep 10, 2003 35.90 35.90 35.03 35.03 1,040,350 -0.69(-1.94%)
Sep 09, 2003 36.60 36.73 35.72 35.72 1,732,283 +0.22(+0.63%)
Sep 08, 2003 35.56 35.59 35.03 35.50 642,493 +0.02(+0.05%)
Sep 05, 2003 35.04 35.75 34.82 35.48 1,244,678 +0.86(+2.49%)
Sep 04, 2003 33.50 34.82 33.46 34.62 968,974 +0.92(+2.72%)
Sep 03, 2003 33.91 34.13 33.45 33.70 1,047,810 -0.22(-0.64%)
Sep 02, 2003 33.95 34.44 33.57 33.92 1,093,798 +0.18(+0.53%)
Aug 29, 2003 34.66 34.93 33.74 33.74 946,036 -0.40(-1.18%)
Aug 28, 2003 34.22 34.47 34.06 34.14 629,799 -0.34(-0.99%)
Aug 27, 2003 33.43 34.52 33.43 34.49 1,168,180 +1.75(+5.35%)
Aug 26, 2003 32.15 32.73 32.15 32.73 740,482 +0.42(+1.31%)
Aug 25, 2003 32.82 32.95 31.88 32.31 901,495 -0.47(-1.42%)
Aug 22, 2003 33.05 33.30 32.75 32.78 952,939 -0.40(-1.19%)
Aug 21, 2003 34.52 34.52 33.16 33.17 1,418,831 -1.35(-3.90%)
Aug 20, 2003 34.04 34.52 33.93 34.52 1,335,986 +0.38(+1.10%)
Aug 19, 2003 33.25 34.14 32.96 34.14 1,144,351 +0.92(+2.78%)
Aug 18, 2003 33.00 33.42 32.87 33.22 897,041 -0.28(-0.83%)
Aug 15, 2003 33.42 33.77 33.33 33.50 545,841 -0.01(-0.03%)
Aug 14, 2003 33.18 33.81 33.08 33.51 1,486,866 +0.64(+1.94%)
Aug 13, 2003 32.57 33.13 32.11 32.87 1,295,788 +0.29(+0.88%)
Aug 12, 2003 32.50 32.84 32.26 32.58 1,102,261 -0.48(-1.44%)
Aug 11, 2003 32.29 33.21 31.43 33.06 2,394,264 +1.32(+4.16%)
Aug 08, 2003 30.18 31.74 30.00 31.74 1,946,522 +1.56(+5.18%)
Aug 07, 2003 30.14 30.24 29.65 30.17 731,240 +0.03(+0.09%)
Aug 06, 2003 29.36 30.15 29.20 30.15 1,012,289 +0.78(+2.66%)
Aug 05, 2003 29.10 29.41 28.87 29.37 1,253,252 +0.13(+0.46%)
Aug 04, 2003 29.05 29.77 28.91 29.23 658,639 +0.36(+1.24%)
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.