Anglogold Ashanti Ltd ADR (NY: AU )

27.96 +0.38 (+1.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.25 28.52 28.15 28.38 1,296,112 +0.45(+1.61%)
Jan 28, 2005 28.23 28.28 27.71 27.93 525,834 +0.22(+0.78%)
Jan 27, 2005 27.63 27.81 27.50 27.71 742,565 -0.40(-1.42%)
Jan 26, 2005 28.15 28.17 27.93 28.11 749,608 +0.36(+1.31%)
Jan 25, 2005 28.44 28.44 27.67 27.75 987,123 -0.89(-3.11%)
Jan 24, 2005 29.08 29.23 28.57 28.64 530,453 -0.37(-1.28%)
Jan 21, 2005 28.63 29.13 28.49 29.01 1,248,540 +0.46(+1.61%)
Jan 20, 2005 28.28 28.74 28.20 28.55 710,812 +0.13(+0.46%)
Jan 19, 2005 28.74 28.74 28.39 28.42 846,947 -0.28(-0.97%)
Jan 18, 2005 28.54 28.88 28.39 28.70 1,103,167 -0.23(-0.81%)
Jan 14, 2005 28.94 29.13 28.78 28.93 730,095 -0.45(-1.53%)
Jan 13, 2005 29.45 29.57 29.00 29.39 1,144,273 -0.50(-1.68%)
Jan 12, 2005 29.97 30.10 29.64 29.89 1,130,417 -0.03(-0.12%)
Jan 11, 2005 29.56 30.03 29.37 29.92 768,776 +0.22(+0.73%)
Jan 10, 2005 29.73 29.88 29.42 29.71 744,874 -0.06(-0.20%)
Jan 07, 2005 29.94 30.07 29.36 29.77 841,289 +0.21(+0.70%)
Jan 06, 2005 29.68 29.90 29.19 29.56 914,148 -0.12(-0.41%)
Jan 05, 2005 29.55 30.19 29.55 29.68 1,131,572 +0.21(+0.71%)
Jan 04, 2005 30.33 30.46 29.32 29.47 1,211,013 -0.87(-2.88%)
Jan 03, 2005 30.96 30.97 30.34 30.35 1,042,201 -1.13(-3.60%)
Dec 31, 2004 31.50 31.71 31.29 31.48 502,164 +0.16(+0.50%)
Dec 30, 2004 31.61 31.65 31.27 31.33 787,366 -0.29(-0.90%)
Dec 29, 2004 31.44 31.63 31.12 31.61 617,284 -0.25(-0.79%)
Dec 28, 2004 32.17 32.26 31.75 31.86 345,245 -0.49(-1.50%)
Dec 27, 2004 31.99 32.44 31.94 32.35 465,099 +0.55(+1.74%)
Dec 23, 2004 31.82 32.22 31.76 31.79 361,294 +0.00(+0.00%)
Dec 22, 2004 31.85 31.90 31.60 31.79 471,565 +0.06(+0.19%)
Dec 21, 2004 31.43 31.83 31.43 31.73 371,571 +0.37(+1.19%)
Dec 20, 2004 31.18 31.57 31.00 31.36 498,815 +0.57(+1.86%)
Dec 17, 2004 31.20 31.45 30.79 30.79 872,119 -0.21(-0.67%)
Dec 16, 2004 31.87 32.26 30.87 31.00 1,509,956 -0.83(-2.61%)
Dec 15, 2004 31.92 32.36 31.78 31.83 755,266 +0.06(+0.19%)
Dec 14, 2004 31.78 31.82 31.24 31.77 723,282 -0.10(-0.30%)
Dec 13, 2004 31.71 32.41 31.52 31.86 721,781 +0.33(+1.04%)
Dec 10, 2004 31.58 32.20 31.39 31.53 770,162 -0.30(-0.95%)
Dec 09, 2004 31.65 32.13 31.35 31.84 1,164,942 -0.48(-1.50%)
Dec 08, 2004 31.49 32.34 31.14 32.32 1,986,486 -0.48(-1.45%)
Dec 07, 2004 33.14 33.79 32.79 32.80 933,662 -0.76(-2.27%)
Dec 06, 2004 33.00 33.98 32.69 33.56 1,113,097 -0.38(-1.12%)
Dec 03, 2004 33.58 34.46 33.36 33.94 1,003,173 +0.49(+1.48%)
Dec 02, 2004 34.45 34.64 33.34 33.45 1,240,688 -1.16(-3.35%)
Dec 01, 2004 34.64 34.88 34.30 34.61 819,697 +0.04(+0.13%)
Nov 30, 2004 34.86 35.08 34.23 34.56 919,229 -0.95(-2.68%)
Nov 29, 2004 34.66 35.53 34.64 35.52 1,273,134 +0.86(+2.47%)
Nov 26, 2004 33.86 34.68 33.86 34.66 463,020 +1.15(+3.44%)
Nov 24, 2004 33.63 33.89 33.25 33.51 973,960 -0.34(-1.00%)
Nov 23, 2004 34.38 34.62 33.81 33.85 786,789 -0.80(-2.30%)
Nov 22, 2004 34.73 34.76 34.30 34.64 557,010 -0.03(-0.10%)
Nov 19, 2004 35.08 35.11 34.48 34.68 1,288,376 -0.10(-0.27%)
Nov 18, 2004 35.59 35.72 34.44 34.77 1,146,236 -1.17(-3.25%)
Nov 17, 2004 36.65 36.72 35.87 35.94 1,442,523 +0.20(+0.56%)
Nov 16, 2004 35.77 36.16 35.33 35.74 1,053,863 +0.39(+1.10%)
Nov 15, 2004 35.77 36.33 35.17 35.35 1,057,673 +0.03(+0.10%)
Nov 12, 2004 34.21 35.57 34.21 35.32 2,253,907 +1.54(+4.56%)
Nov 11, 2004 33.37 33.78 33.08 33.78 1,019,685 +0.70(+2.12%)
Nov 10, 2004 33.34 33.48 32.72 33.07 740,256 -0.04(-0.13%)
Nov 09, 2004 33.43 33.54 33.12 33.12 818,080 -0.19(-0.57%)
Nov 08, 2004 33.37 33.60 33.02 33.31 1,052,246 +0.27(+0.81%)
Nov 05, 2004 32.00 33.14 31.90 33.04 707,463 +0.84(+2.61%)
Nov 04, 2004 32.35 32.61 32.17 32.20 1,008,254 +0.79(+2.51%)
Nov 03, 2004 31.39 31.45 30.98 31.41 1,258,008 +0.55(+1.77%)
Nov 02, 2004 31.61 31.62 30.69 30.87 1,257,546 -1.01(-3.18%)
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.