Anglogold Ashanti Ltd ADR (NY: AU )

27.56 +0.29 (+1.06%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 40.82 41.09 39.75 40.44 646,959 -0.35(-0.85%)
Dec 30, 2003 41.31 41.40 40.56 40.79 767,621 -0.39(-0.95%)
Dec 29, 2003 40.18 41.29 40.16 41.18 1,227,987 +1.78(+4.53%)
Dec 26, 2003 38.97 39.57 38.91 39.40 537,958 +0.58(+1.49%)
Dec 24, 2003 38.80 39.32 38.57 38.82 510,824 +0.11(+0.29%)
Dec 23, 2003 38.19 38.71 37.94 38.70 914,033 +0.47(+1.22%)
Dec 22, 2003 38.67 38.91 38.21 38.24 865,421 -0.13(-0.34%)
Dec 19, 2003 38.97 39.36 38.36 38.37 1,254,659 -1.37(-3.44%)
Dec 18, 2003 40.26 39.82 38.71 39.73 1,196,233 -0.53(-1.31%)
Dec 17, 2003 40.07 40.29 39.58 40.26 1,456,957 +0.19(+0.48%)
Dec 16, 2003 41.12 41.20 40.06 40.07 817,503 -0.88(-2.16%)
Dec 15, 2003 40.56 41.30 40.24 40.96 993,243 +0.40(+0.98%)
Dec 12, 2003 40.76 41.68 40.48 40.56 1,183,185 -0.20(-0.49%)
Dec 11, 2003 39.29 41.02 38.98 40.76 1,774,490 +1.54(+3.93%)
Dec 10, 2003 41.01 41.52 39.11 39.21 1,501,758 -1.79(-4.37%)
Dec 09, 2003 42.43 42.43 40.98 41.01 925,349 -1.13(-2.67%)
Dec 08, 2003 42.38 42.07 41.61 42.13 849,141 -0.25(-0.59%)
Dec 05, 2003 41.27 42.56 40.89 42.38 929,044 +1.12(+2.71%)
Dec 04, 2003 42.68 42.18 41.27 41.27 1,431,439 -1.41(-3.31%)
Dec 03, 2003 42.78 43.04 42.39 42.68 733,674 -0.10(-0.24%)
Dec 02, 2003 42.61 43.26 42.32 42.78 1,250,849 +0.01(+0.02%)
Dec 01, 2003 42.18 42.77 40.96 42.77 1,398,877 +1.23(+2.96%)
Nov 28, 2003 41.02 41.54 40.99 41.54 496,044 +1.01(+2.50%)
Nov 26, 2003 40.05 40.83 40.05 40.53 1,274,173 +0.71(+1.78%)
Nov 25, 2003 38.71 39.88 38.71 39.82 942,207 +0.74(+1.91%)
Nov 24, 2003 39.06 39.20 38.71 39.08 948,673 -0.55(-1.38%)
Nov 21, 2003 39.47 39.82 39.40 39.62 906,989 +0.15(+0.37%)
Nov 20, 2003 39.77 39.84 39.34 39.47 895,558 -0.28(-0.70%)
Nov 19, 2003 39.60 39.75 38.97 39.75 1,486,747 -0.09(-0.22%)
Nov 18, 2003 37.97 39.84 37.96 39.84 1,695,511 +1.87(+4.93%)
Nov 17, 2003 38.33 38.38 37.55 37.97 1,896,884 -0.57(-1.48%)
Nov 14, 2003 38.11 38.62 38.11 38.54 1,151,086 +0.50(+1.32%)
Nov 13, 2003 37.72 38.50 37.37 38.04 2,167,192 +0.42(+1.13%)
Nov 12, 2003 35.75 37.61 35.59 37.61 1,655,559 +2.28(+6.45%)
Nov 11, 2003 35.30 35.91 35.08 35.33 883,203 +0.03(+0.10%)
Nov 10, 2003 35.59 36.08 35.21 35.30 1,316,896 -0.29(-0.83%)
Nov 07, 2003 33.78 35.59 33.65 35.59 1,657,060 +1.58(+4.66%)
Nov 06, 2003 34.38 34.45 33.69 34.01 864,960 -0.53(-1.53%)
Nov 05, 2003 34.29 34.82 34.23 34.54 711,620 +0.29(+0.83%)
Nov 04, 2003 33.95 34.56 33.81 34.25 856,184 +0.78(+2.33%)
Nov 03, 2003 33.46 34.25 33.01 33.47 1,337,229 +0.01(+0.03%)
Oct 31, 2003 33.34 33.93 33.27 33.46 951,098 +0.12(+0.36%)
Oct 30, 2003 34.48 34.81 33.39 33.34 1,192,076 -1.13(-3.29%)
Oct 29, 2003 33.91 34.63 33.85 34.48 1,486,978 +0.48(+1.43%)
Oct 28, 2003 34.26 34.26 33.62 33.99 843,483 -0.55(-1.58%)
Oct 27, 2003 33.90 34.54 33.74 34.54 919,113 +0.17(+0.50%)
Oct 24, 2003 33.95 34.53 33.86 34.36 1,697,935 +0.94(+2.80%)
Oct 23, 2003 33.69 33.73 33.18 33.43 740,140 -0.37(-1.10%)
Oct 22, 2003 34.63 34.63 33.79 33.80 1,158,476 -0.38(-1.11%)
Oct 21, 2003 32.82 34.18 32.78 34.18 2,176,891 +1.71(+5.25%)
Oct 20, 2003 32.61 32.69 32.61 32.48 803,993 +0.23(+0.73%)
Oct 17, 2003 33.15 33.07 32.27 32.24 1,225,100 -0.91(-2.74%)
Oct 16, 2003 32.33 33.44 32.33 33.15 1,202,122 +0.83(+2.57%)
Oct 15, 2003 32.39 32.94 32.19 32.32 827,317 -0.19(-0.59%)
Oct 14, 2003 32.57 32.98 32.49 32.51 703,999 -0.24(-0.74%)
Oct 13, 2003 31.85 32.91 31.66 32.75 770,392 +0.80(+2.49%)
Oct 10, 2003 32.39 32.46 31.96 31.96 542,461 -0.10(-0.30%)
Oct 09, 2003 31.65 32.05 31.30 32.05 1,297,266 +0.10(+0.33%)
Oct 08, 2003 31.56 32.42 31.50 31.95 926,157 +0.39(+1.23%)
Oct 07, 2003 31.61 31.78 31.40 31.56 1,105,707 +0.34(+1.08%)
Oct 06, 2003 31.44 31.50 31.09 31.22 1,290,916 -0.22(-0.69%)
Oct 03, 2003 32.74 33.14 31.13 31.44 2,211,531 -1.74(-5.25%)
Oct 02, 2003 32.62 33.20 32.59 33.18 944,632 +0.39(+1.19%)
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.