Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.20 30.85 30.11 30.74 1,047,974 +0.25(+0.82%)
Aug 30, 2005 29.95 30.67 29.95 30.48 921,307 -0.22(-0.71%)
Aug 29, 2005 30.87 31.15 30.66 30.70 457,132 +0.10(+0.31%)
Aug 26, 2005 30.58 30.79 30.32 30.61 658,043 -0.09(-0.28%)
Aug 25, 2005 30.55 30.89 30.41 30.69 697,302 +0.14(+0.45%)
Aug 24, 2005 30.94 30.94 30.31 30.55 1,065,756 -0.29(-0.95%)
Aug 23, 2005 31.05 31.05 30.81 30.85 623,981 +0.00(+0.00%)
Aug 22, 2005 31.18 31.18 30.83 30.85 550,891 +0.06(+0.20%)
Aug 19, 2005 31.08 31.08 30.56 30.79 604,005 +0.03(+0.08%)
Aug 18, 2005 31.07 31.08 30.66 30.76 563,938 -0.30(-0.98%)
Aug 17, 2005 31.52 31.85 30.95 31.07 1,208,588 -0.68(-2.13%)
Aug 16, 2005 31.52 31.90 31.48 31.74 645,458 +0.36(+1.16%)
Aug 15, 2005 31.45 31.65 31.18 31.38 842,675 +0.15(+0.47%)
Aug 12, 2005 31.24 31.54 30.76 31.23 883,434 +0.12(+0.39%)
Aug 11, 2005 30.00 31.25 29.92 31.11 1,936,605 +1.26(+4.24%)
Aug 10, 2005 29.92 30.05 29.83 29.84 962,991 -0.03(-0.09%)
Aug 09, 2005 29.83 29.98 29.54 29.87 563,592 +0.04(+0.15%)
Aug 08, 2005 29.92 30.23 29.55 29.83 767,852 -0.44(-1.46%)
Aug 05, 2005 30.31 30.48 30.15 30.27 1,164,826 -0.61(-1.99%)
Aug 04, 2005 31.01 31.39 30.78 30.88 1,036,658 -0.13(-0.42%)
Aug 03, 2005 30.23 31.40 30.23 31.01 1,484,900 +0.96(+3.20%)
Aug 02, 2005 29.71 30.25 29.71 30.05 467,062 +0.21(+0.70%)
Aug 01, 2005 30.14 30.18 29.75 29.84 380,693 +0.07(+0.23%)
Jul 29, 2005 30.05 30.23 29.67 29.77 598,463 -0.15(-0.49%)
Jul 28, 2005 29.84 30.05 29.70 29.92 719,472 +0.18(+0.61%)
Jul 27, 2005 29.90 30.02 29.52 29.74 834,707 -0.39(-1.29%)
Jul 26, 2005 30.27 30.36 30.01 30.13 476,761 -0.64(-2.08%)
Jul 25, 2005 31.13 31.17 30.70 30.77 331,042 -0.40(-1.28%)
Jul 22, 2005 31.19 31.40 31.05 31.17 660,699 +0.00(+0.00%)
Jul 21, 2005 30.70 31.30 30.55 31.17 1,344,954 +0.31(+1.01%)
Jul 20, 2005 30.92 31.07 30.68 30.86 666,126 +0.05(+0.17%)
Jul 19, 2005 30.40 30.89 30.18 30.81 600,657 +0.03(+0.11%)
Jul 18, 2005 30.91 31.01 30.62 30.77 461,404 -0.14(-0.45%)
Jul 15, 2005 31.05 31.31 30.72 30.91 877,545 -0.30(-0.97%)
Jul 14, 2005 31.68 31.93 31.16 31.21 602,389 -0.55(-1.72%)
Jul 13, 2005 31.59 31.78 31.56 31.76 296,633 +0.10(+0.30%)
Jul 12, 2005 31.81 31.99 31.23 31.66 536,111 +0.24(+0.77%)
Jul 11, 2005 30.93 31.49 30.82 31.42 562,553 +0.69(+2.25%)
Jul 08, 2005 30.61 30.92 30.55 30.73 397,897 -0.03(-0.08%)
Jul 07, 2005 31.45 31.59 30.44 30.75 901,101 -0.14(-0.45%)
Jul 06, 2005 30.84 31.38 30.84 30.89 534,032 +0.10(+0.34%)
Jul 05, 2005 30.93 31.03 30.70 30.79 489,578 -0.47(-1.50%)
Jul 01, 2005 30.83 31.54 30.23 31.26 713,352 +0.31(+1.01%)
Jun 30, 2005 31.59 31.64 30.75 30.94 723,859 -0.68(-2.16%)
Jun 29, 2005 30.44 31.70 30.44 31.63 751,225 +1.18(+3.87%)
Jun 28, 2005 30.87 30.89 30.26 30.45 550,313 -0.42(-1.35%)
Jun 27, 2005 30.49 31.06 30.45 30.87 695,686 +0.06(+0.20%)
Jun 24, 2005 30.36 30.87 30.27 30.81 696,032 +0.75(+2.51%)
Jun 23, 2005 29.71 30.48 29.71 30.05 769,815 +0.44(+1.49%)
Jun 22, 2005 29.32 29.67 29.18 29.61 981,350 -0.47(-1.55%)
Jun 21, 2005 29.88 30.39 29.71 30.08 835,631 -0.23(-0.77%)
Jun 20, 2005 31.03 31.03 30.23 30.31 769,007 -0.72(-2.32%)
Jun 17, 2005 31.18 31.18 30.68 31.03 809,420 +0.03(+0.08%)
Jun 16, 2005 30.74 31.20 30.53 31.00 678,712 +0.87(+2.87%)
Jun 15, 2005 29.84 30.27 29.55 30.14 715,892 +0.43(+1.46%)
Jun 14, 2005 30.05 30.16 29.52 29.71 641,070 -0.61(-2.00%)
Jun 13, 2005 30.10 30.38 29.81 30.31 659,083 +0.30(+1.01%)
Jun 10, 2005 28.74 30.22 28.55 30.01 814,732 +1.11(+3.84%)
Jun 09, 2005 28.50 29.00 28.27 28.90 411,176 +0.25(+0.88%)
Jun 08, 2005 29.10 29.20 28.49 28.65 690,028 -0.48(-1.64%)
Jun 07, 2005 29.69 29.74 29.13 29.13 720,973 -0.26(-0.88%)
Jun 06, 2005 30.01 30.14 29.39 29.39 774,087 -0.43(-1.45%)
Jun 03, 2005 29.75 30.50 29.74 29.82 783,440 +0.15(+0.50%)
Jun 02, 2005 30.37 30.85 29.54 29.67 1,145,543 -0.42(-1.38%)
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.