Anglogold Ashanti Ltd ADR (NY: AU )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.05 33.57 32.98 33.30 873,212 +0.42(+1.28%)
Oct 28, 2004 33.05 33.87 32.87 32.88 1,446,112 -0.99(-2.92%)
Oct 27, 2004 34.80 35.07 33.68 33.87 1,398,231 -1.07(-3.06%)
Oct 26, 2004 34.93 34.97 34.58 34.93 882,343 +0.09(+0.26%)
Oct 25, 2004 34.14 34.98 34.14 34.84 1,120,188 +1.17(+3.47%)
Oct 22, 2004 33.81 34.13 33.50 33.68 437,831 -0.06(-0.19%)
Oct 21, 2004 33.66 33.87 33.26 33.74 603,409 -0.13(-0.37%)
Oct 20, 2004 33.90 34.17 33.77 33.87 1,049,146 +0.47(+1.40%)
Oct 19, 2004 33.68 33.87 33.28 33.40 1,327,746 +0.51(+1.56%)
Oct 18, 2004 33.87 33.87 32.81 32.89 1,391,105 -0.22(-0.68%)
Oct 15, 2004 33.09 33.56 32.88 33.11 829,229 +0.36(+1.10%)
Oct 14, 2004 32.64 32.98 32.33 32.75 1,096,693 +0.27(+0.83%)
Oct 13, 2004 32.42 32.73 31.57 32.48 1,722,150 -0.99(-2.95%)
Oct 12, 2004 33.54 33.97 33.33 33.47 699,282 -0.88(-2.56%)
Oct 11, 2004 34.40 34.40 33.72 34.35 521,121 +0.08(+0.24%)
Oct 08, 2004 34.31 34.64 34.18 34.27 952,828 +0.56(+1.65%)
Oct 07, 2004 34.31 34.40 33.64 33.71 636,703 -0.76(-2.21%)
Oct 06, 2004 33.98 34.48 33.98 34.48 849,829 +0.16(+0.47%)
Oct 05, 2004 33.46 34.49 33.22 34.31 1,299,018 +0.98(+2.94%)
Oct 04, 2004 33.57 33.69 33.00 33.34 1,083,108 -1.06(-3.08%)
Oct 01, 2004 34.41 34.72 34.17 34.40 590,604 -0.54(-1.54%)
Sep 30, 2004 34.40 35.02 34.29 34.93 1,336,654 +0.65(+1.89%)
Sep 29, 2004 34.67 34.88 34.01 34.29 1,107,717 -0.23(-0.68%)
Sep 28, 2004 34.18 34.87 34.14 34.52 1,384,201 +0.57(+1.69%)
Sep 27, 2004 33.81 34.21 33.45 33.95 603,855 +0.02(+0.05%)
Sep 24, 2004 34.13 34.17 33.61 33.93 493,951 -0.11(-0.32%)
Sep 23, 2004 33.90 34.34 33.85 34.04 703,736 +0.34(+1.01%)
Sep 22, 2004 33.60 34.01 33.52 33.70 691,042 -0.34(-1.00%)
Sep 21, 2004 33.45 34.20 33.32 34.04 738,144 +1.15(+3.50%)
Sep 20, 2004 32.37 33.05 32.37 32.89 496,290 +0.42(+1.30%)
Sep 17, 2004 32.91 33.11 32.33 32.47 763,086 -0.24(-0.74%)
Sep 16, 2004 33.08 33.08 32.64 32.71 651,290 -0.10(-0.30%)
Sep 15, 2004 33.23 33.30 32.65 32.81 566,886 -0.26(-0.79%)
Sep 14, 2004 32.26 33.11 32.22 33.07 578,021 +0.88(+2.73%)
Sep 13, 2004 32.27 32.45 31.96 32.19 470,568 +0.45(+1.42%)
Sep 10, 2004 32.07 32.29 31.70 31.74 387,277 +0.15(+0.48%)
Sep 09, 2004 31.34 31.65 31.21 31.58 362,001 +0.24(+0.77%)
Sep 08, 2004 31.24 31.86 31.05 31.34 701,064 +0.10(+0.32%)
Sep 07, 2004 31.38 31.38 30.92 31.24 472,572 -0.13(-0.43%)
Sep 03, 2004 31.21 31.71 31.14 31.38 549,850 -0.45(-1.41%)
Sep 02, 2004 31.79 32.01 31.67 31.83 515,331 -0.41(-1.28%)
Sep 01, 2004 31.80 32.33 31.58 32.24 642,493 +0.36(+1.13%)
Aug 31, 2004 31.37 31.97 31.28 31.88 780,568 +0.81(+2.60%)
Aug 30, 2004 31.60 32.07 31.04 31.07 788,029 -0.57(-1.82%)
Aug 27, 2004 31.39 31.66 31.20 31.65 528,582 +0.10(+0.31%)
Aug 26, 2004 32.02 32.02 31.49 31.55 587,486 -0.33(-1.04%)
Aug 25, 2004 31.07 32.15 31.03 31.88 1,454,909 +0.82(+2.63%)
Aug 24, 2004 31.75 31.88 31.06 31.06 1,043,579 -1.20(-3.73%)
Aug 23, 2004 33.46 33.52 32.05 32.27 1,283,762 -0.56(-1.70%)
Aug 20, 2004 32.07 32.89 31.88 32.82 1,672,933 +0.76(+2.38%)
Aug 19, 2004 30.98 32.06 30.98 32.06 1,156,934 +1.57(+5.15%)
Aug 18, 2004 30.32 30.64 30.30 30.49 461,437 -0.07(-0.24%)
Aug 17, 2004 30.85 30.92 30.50 30.56 1,210,494 -0.26(-0.84%)
Aug 16, 2004 30.81 30.96 30.63 30.82 950,044 +0.51(+1.69%)
Aug 13, 2004 29.77 30.39 29.75 30.31 676,344 +1.02(+3.50%)
Aug 12, 2004 28.78 29.62 28.60 29.29 1,194,348 +0.55(+1.91%)
Aug 11, 2004 28.92 29.10 28.51 28.74 748,611 -0.81(-2.74%)
Aug 10, 2004 29.73 30.07 29.48 29.55 858,737 -0.17(-0.57%)
Aug 09, 2004 29.73 29.73 29.15 29.72 500,744 +0.08(+0.27%)
Aug 06, 2004 29.86 30.22 29.64 29.64 1,216,729 +0.49(+1.70%)
Aug 05, 2004 29.55 29.86 29.03 29.14 680,464 -0.48(-1.61%)
Aug 04, 2004 29.56 29.82 29.47 29.62 836,355 +0.00(+0.00%)
Aug 03, 2004 29.81 30.09 29.59 29.62 938,464 -0.15(-0.51%)
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.