Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 27.30 28.18 27.26 28.09 621,536 +0.74(+2.70%)
Jun 27, 2003 27.30 27.57 27.14 27.35 501,271 -0.11(-0.42%)
Jun 26, 2003 27.00 27.46 26.95 27.46 500,136 +0.28(+1.04%)
Jun 25, 2003 27.08 27.65 27.06 27.18 650,040 +0.18(+0.65%)
Jun 24, 2003 27.65 27.65 26.91 27.01 931,679 -0.64(-2.32%)
Jun 23, 2003 28.17 28.31 27.65 27.65 716,475 -0.66(-2.33%)
Jun 20, 2003 28.70 28.92 28.20 28.31 857,749 -0.72(-2.49%)
Jun 19, 2003 29.40 29.55 28.84 29.03 1,077,950 +0.18(+0.64%)
Jun 18, 2003 28.78 29.01 28.49 28.85 714,204 -0.30(-1.03%)
Jun 17, 2003 28.13 29.23 27.94 29.15 1,447,147 +1.00(+3.57%)
Jun 16, 2003 27.86 28.14 27.61 28.14 821,522 +0.55(+1.98%)
Jun 13, 2003 26.93 27.98 26.83 27.60 1,090,101 +0.76(+2.82%)
Jun 12, 2003 26.82 27.18 26.61 26.84 637,775 +0.11(+0.40%)
Jun 11, 2003 26.74 26.94 26.57 26.73 613,132 +0.00(+0.00%)
Jun 10, 2003 26.58 26.77 26.21 26.73 988,348 -0.08(-0.30%)
Jun 09, 2003 27.10 27.27 26.81 26.81 656,741 -0.12(-0.46%)
Jun 06, 2003 26.99 27.51 26.68 26.94 864,904 -0.33(-1.20%)
Jun 05, 2003 26.59 27.47 26.33 27.26 1,686,199 +1.20(+4.59%)
Jun 04, 2003 25.85 26.21 25.80 26.06 822,544 +0.33(+1.30%)
Jun 03, 2003 25.97 26.06 25.68 25.73 762,696 +0.02(+0.07%)
Jun 02, 2003 24.88 25.97 24.88 25.71 772,462 +0.07(+0.27%)
May 30, 2003 25.16 25.64 24.79 25.64 1,034,341 +0.03(+0.10%)
May 29, 2003 25.10 25.87 25.10 25.62 1,537,430 +0.18(+0.69%)
May 28, 2003 25.45 26.35 25.43 25.44 2,003,838 -1.11(-4.18%)
May 27, 2003 26.77 27.02 26.19 26.55 922,140 +0.21(+0.80%)
May 23, 2003 26.68 26.68 26.33 26.34 689,220 -0.01(-0.03%)
May 22, 2003 27.20 27.20 26.30 26.35 1,330,971 -0.86(-3.17%)
May 21, 2003 26.68 27.22 26.62 27.21 1,475,878 +0.20(+0.75%)
May 20, 2003 27.17 27.17 26.62 27.01 990,846 -0.01(-0.03%)
May 19, 2003 26.77 27.30 26.47 27.02 1,741,732 +0.91(+3.47%)
May 16, 2003 26.77 26.95 26.11 26.11 1,663,713 -0.86(-3.20%)
May 15, 2003 27.04 27.30 26.70 26.97 650,835 +0.44(+1.66%)
May 14, 2003 27.08 27.30 26.50 26.53 1,027,073 -0.34(-1.28%)
May 13, 2003 27.32 27.63 26.77 26.87 630,053 -0.73(-2.65%)
May 12, 2003 27.39 27.69 27.31 27.61 770,078 +0.41(+1.49%)
May 09, 2003 27.17 27.28 26.55 27.20 667,870 -0.11(-0.42%)
May 08, 2003 27.26 27.52 26.95 27.32 836,399 +0.36(+1.34%)
May 07, 2003 27.16 27.27 26.76 26.95 1,232,284 +0.05(+0.20%)
May 06, 2003 26.67 27.03 26.28 26.90 756,450 +0.23(+0.86%)
May 05, 2003 26.19 26.68 26.09 26.67 675,706 +0.92(+3.59%)
May 02, 2003 26.11 26.30 25.54 25.75 779,503 +0.90(+3.61%)
Apr 30, 2003 24.88 25.40 24.61 24.85 1,161,533 +0.25(+1.00%)
Apr 29, 2003 24.92 24.92 24.39 24.60 943,490 -0.55(-2.21%)
Apr 28, 2003 25.05 25.40 24.86 25.16 652,312 +0.17(+0.67%)
Apr 25, 2003 25.36 25.65 24.88 24.99 566,911 -0.17(-0.67%)
Apr 24, 2003 27.38 27.38 25.11 25.16 1,229,785 -1.35(-5.08%)
Apr 23, 2003 26.50 27.03 26.38 26.50 1,153,697 +0.39(+1.48%)
Apr 22, 2003 26.42 26.54 25.89 26.12 788,929 -0.08(-0.30%)
Apr 21, 2003 25.55 26.21 25.45 26.20 736,236 +0.91(+3.59%)
Apr 17, 2003 25.45 25.78 25.22 25.29 980,739 +0.05(+0.21%)
Apr 16, 2003 24.96 25.49 24.76 25.24 775,415 +0.10(+0.39%)
Apr 15, 2003 24.79 25.22 24.58 25.14 656,400 +0.49(+2.00%)
Apr 14, 2003 24.66 24.83 24.49 24.65 368,515 -0.09(-0.36%)
Apr 11, 2003 24.56 25.08 24.42 24.73 945,761 +0.02(+0.07%)
Apr 10, 2003 24.79 25.00 24.53 24.72 1,214,227 -0.20(-0.81%)
Apr 09, 2003 24.38 24.96 24.13 24.92 1,692,786 +0.53(+2.17%)
Apr 08, 2003 24.22 24.44 23.97 24.39 1,531,071 +0.18(+0.73%)
Apr 07, 2003 24.33 24.34 24.11 24.22 1,896,066 -1.01(-4.01%)
Apr 04, 2003 24.61 25.40 24.50 25.23 1,052,512 +0.13(+0.53%)
Apr 03, 2003 24.83 25.20 24.83 25.10 1,100,776 -0.40(-1.55%)
Apr 02, 2003 25.59 25.59 25.24 25.49 1,111,565 -0.48(-1.83%)
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.