Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.90 34.50 33.82 34.02 935,427 +0.12(+0.36%)
Oct 30, 2003 35.06 35.39 33.95 33.90 1,172,435 -1.15(-3.29%)
Oct 29, 2003 34.47 35.21 34.41 35.06 1,462,478 +0.49(+1.43%)
Oct 28, 2003 34.84 34.84 34.18 34.56 829,585 -0.55(-1.58%)
Oct 27, 2003 34.47 35.12 34.31 35.12 903,970 +0.18(+0.50%)
Oct 24, 2003 34.52 35.11 34.43 34.94 1,669,960 +0.95(+2.80%)
Oct 23, 2003 34.25 34.30 33.73 33.99 727,945 -0.38(-1.10%)
Oct 22, 2003 35.21 35.21 34.36 34.37 1,139,388 -0.39(-1.11%)
Oct 21, 2003 33.37 34.76 33.33 34.76 2,141,023 +1.73(+5.25%)
Oct 20, 2003 33.15 33.24 33.15 33.02 790,746 +0.24(+0.73%)
Oct 17, 2003 33.71 33.63 32.81 32.78 1,204,915 -0.92(-2.74%)
Oct 16, 2003 32.87 34.00 32.87 33.71 1,182,315 +0.85(+2.57%)
Oct 15, 2003 32.93 33.50 32.73 32.86 813,686 -0.19(-0.59%)
Oct 14, 2003 33.12 33.53 33.03 33.06 692,400 -0.25(-0.74%)
Oct 13, 2003 32.39 33.46 32.19 33.30 757,699 +0.81(+2.49%)
Oct 10, 2003 32.93 33.00 32.49 32.49 533,524 -0.10(-0.30%)
Oct 09, 2003 32.18 32.59 31.82 32.59 1,275,892 +0.11(+0.33%)
Oct 08, 2003 32.09 32.97 32.03 32.48 910,897 +0.40(+1.24%)
Oct 07, 2003 32.14 32.32 31.93 32.09 1,087,489 +0.34(+1.08%)
Oct 06, 2003 31.96 32.03 31.61 31.74 1,269,646 -0.22(-0.69%)
Oct 03, 2003 33.29 33.70 31.65 31.96 2,175,093 -1.77(-5.25%)
Oct 02, 2003 33.17 33.75 33.14 33.73 929,067 +0.40(+1.19%)
Oct 01, 2003 33.20 33.42 32.81 33.34 1,053,079 +0.14(+0.42%)
Sep 30, 2003 33.80 34.52 33.20 33.20 1,564,231 -0.04(-0.11%)
Sep 29, 2003 32.71 33.89 32.43 33.23 1,420,573 +0.70(+2.14%)
Sep 26, 2003 33.70 33.81 32.41 32.54 1,833,946 -1.72(-5.01%)
Sep 25, 2003 36.41 36.41 34.25 34.25 1,881,757 -1.92(-5.31%)
Sep 24, 2003 36.28 36.60 35.70 36.17 895,339 -0.27(-0.75%)
Sep 23, 2003 35.57 36.45 35.27 36.45 1,261,697 +0.64(+1.80%)
Sep 22, 2003 36.10 36.23 35.66 35.80 1,235,918 +0.54(+1.52%)
Sep 19, 2003 34.74 35.87 34.74 35.27 1,196,397 +0.66(+1.91%)
Sep 18, 2003 35.20 35.20 34.39 34.61 710,116 -0.11(-0.30%)
Sep 17, 2003 34.15 34.82 34.21 34.71 807,100 +0.56(+1.65%)
Sep 16, 2003 33.98 34.16 33.51 34.15 708,639 +0.17(+0.49%)
Sep 15, 2003 34.41 34.51 33.98 33.98 907,036 -0.43(-1.25%)
Sep 12, 2003 35.27 35.66 34.41 34.41 1,230,466 -0.79(-2.25%)
Sep 11, 2003 34.61 35.22 33.74 35.20 1,501,090 +0.85(+2.49%)
Sep 10, 2003 35.20 35.20 34.35 34.35 1,061,029 -0.68(-1.94%)
Sep 09, 2003 35.88 36.01 35.02 35.03 1,766,716 +0.22(+0.63%)
Sep 08, 2003 34.87 34.90 34.35 34.81 655,264 +0.02(+0.05%)
Sep 05, 2003 34.36 35.06 34.14 34.79 1,269,419 +0.85(+2.49%)
Sep 04, 2003 32.84 34.14 32.81 33.95 988,234 +0.90(+2.72%)
Sep 03, 2003 33.25 33.46 32.80 33.05 1,068,638 -0.21(-0.64%)
Sep 02, 2003 33.29 33.77 32.92 33.26 1,115,540 +0.18(+0.53%)
Aug 29, 2003 33.98 34.24 33.08 33.08 964,840 -0.40(-1.18%)
Aug 28, 2003 33.55 33.80 33.40 33.48 642,318 -0.33(-0.99%)
Aug 27, 2003 32.77 33.85 32.77 33.81 1,191,400 +1.72(+5.35%)
Aug 26, 2003 31.52 32.10 31.52 32.10 755,201 +0.41(+1.31%)
Aug 25, 2003 32.18 32.31 31.26 31.68 919,414 -0.46(-1.42%)
Aug 22, 2003 32.40 32.65 32.11 32.14 971,881 -0.39(-1.19%)
Aug 21, 2003 33.85 33.85 32.51 32.53 1,447,033 -1.32(-3.90%)
Aug 20, 2003 33.37 33.85 33.27 33.85 1,362,542 +0.37(+1.10%)
Aug 19, 2003 32.60 33.48 32.32 33.48 1,167,098 +0.91(+2.78%)
Aug 18, 2003 32.36 32.77 32.23 32.57 914,872 -0.27(-0.83%)
Aug 15, 2003 32.77 33.11 32.68 32.84 556,691 -0.01(-0.03%)
Aug 14, 2003 32.54 33.15 32.43 32.85 1,516,421 +0.63(+1.94%)
Aug 13, 2003 31.94 32.48 31.49 32.23 1,321,545 +0.28(+0.88%)
Aug 12, 2003 31.87 32.20 31.63 31.95 1,124,170 -0.47(-1.44%)
Aug 11, 2003 31.66 32.56 30.82 32.41 2,441,855 +1.29(+4.16%)
Aug 08, 2003 29.60 31.12 29.41 31.12 1,985,213 +1.53(+5.18%)
Aug 07, 2003 29.55 29.65 29.07 29.59 745,775 +0.03(+0.09%)
Aug 06, 2003 28.79 29.56 28.64 29.56 1,032,411 +0.77(+2.66%)
Aug 05, 2003 28.53 28.84 28.31 28.79 1,278,163 +0.13(+0.46%)
Aug 04, 2003 28.49 29.19 28.35 28.66 671,731 +0.35(+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.