Anglogold Ashanti Ltd ADR (NY: AU )

27.64 +0.37 (+1.36%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.74 30.74 30.26 30.33 985,276 -0.27(-0.88%)
May 27, 2004 30.70 30.90 30.44 30.60 1,026,728 +0.43(+1.44%)
May 26, 2004 30.29 30.29 29.68 30.16 1,070,259 +0.22(+0.72%)
May 25, 2004 29.58 30.15 29.45 29.95 1,150,855 +0.72(+2.46%)
May 24, 2004 28.80 29.23 28.60 29.23 836,439 +0.42(+1.47%)
May 21, 2004 29.26 29.26 28.55 28.80 960,220 +0.69(+2.46%)
May 20, 2004 28.44 28.53 27.77 28.11 701,690 -0.33(-1.16%)
May 19, 2004 27.94 28.70 27.71 28.44 1,613,991 +0.97(+3.53%)
May 18, 2004 26.67 27.48 26.64 27.47 1,052,246 +0.28(+1.02%)
May 17, 2004 27.81 28.12 27.19 27.19 1,131,456 -0.30(-1.10%)
May 14, 2004 27.41 27.75 27.19 27.50 1,079,150 -0.03(-0.09%)
May 13, 2004 27.29 27.83 27.12 27.52 726,053 -0.13(-0.47%)
May 12, 2004 28.71 29.23 27.43 27.65 1,281,332 -0.60(-2.12%)
May 11, 2004 27.71 28.29 27.38 28.25 1,257,200 +0.24(+0.87%)
May 10, 2004 26.37 28.35 26.37 28.01 2,260,835 +1.35(+5.07%)
May 07, 2004 27.87 28.02 26.60 26.66 1,711,330 -1.10(-3.96%)
May 06, 2004 28.58 28.71 27.73 27.76 1,811,093 -0.97(-3.38%)
May 05, 2004 29.54 29.54 28.54 28.73 1,297,497 -0.89(-3.01%)
May 04, 2004 28.71 29.87 28.49 29.62 1,804,627 +2.03(+7.34%)
May 03, 2004 27.28 27.86 27.11 27.59 826,163 +0.38(+1.40%)
Apr 30, 2004 27.93 28.10 26.93 27.21 799,490 +0.07(+0.25%)
Apr 29, 2004 27.06 27.70 26.92 27.14 1,630,503 +0.49(+1.85%)
Apr 28, 2004 28.40 28.40 26.43 26.65 2,528,256 -2.00(-6.98%)
Apr 27, 2004 29.04 29.26 28.54 28.65 739,794 -0.28(-0.96%)
Apr 26, 2004 29.01 29.53 28.85 28.93 924,771 +0.16(+0.57%)
Apr 23, 2004 29.45 29.45 28.75 28.76 1,078,573 -0.81(-2.75%)
Apr 22, 2004 29.32 29.58 28.93 29.58 1,392,526 +0.30(+1.04%)
Apr 21, 2004 28.65 29.66 28.54 29.27 2,486,457 -0.41(-1.37%)
Apr 20, 2004 31.31 31.39 29.60 29.68 1,750,935 -2.07(-6.52%)
Apr 19, 2004 32.04 32.13 31.11 31.75 796,950 -0.09(-0.27%)
Apr 16, 2004 32.17 32.36 31.84 31.84 1,330,636 -0.01(-0.03%)
Apr 15, 2004 31.31 32.21 31.31 31.84 961,143 +0.24(+0.77%)
Apr 14, 2004 30.96 32.42 30.92 31.60 1,687,313 -0.70(-2.17%)
Apr 13, 2004 33.56 33.73 31.95 32.30 2,366,833 -2.40(-6.91%)
Apr 12, 2004 34.71 35.04 34.12 34.70 928,351 +0.04(+0.12%)
Apr 08, 2004 34.60 34.85 34.60 34.66 1,332,137 -0.63(-1.79%)
Apr 07, 2004 34.77 35.59 34.75 35.29 652,270 +0.37(+1.07%)
Apr 06, 2004 35.15 35.33 34.86 34.92 888,168 -0.04(-0.12%)
Apr 05, 2004 35.65 35.65 34.69 34.96 868,885 -0.68(-1.92%)
Apr 02, 2004 35.84 36.03 35.46 35.65 1,293,572 -0.81(-2.21%)
Apr 01, 2004 36.76 36.97 36.21 36.45 1,361,581 -0.16(-0.43%)
Mar 31, 2004 36.88 37.07 36.19 36.61 1,269,093 +0.39(+1.08%)
Mar 30, 2004 36.02 36.74 35.74 36.22 862,073 +0.33(+0.92%)
Mar 29, 2004 35.79 35.94 35.12 35.89 842,790 +0.39(+1.10%)
Mar 26, 2004 36.11 36.29 35.49 35.50 1,155,012 -0.20(-0.56%)
Mar 25, 2004 34.80 35.73 34.73 35.70 655,965 +0.99(+2.84%)
Mar 24, 2004 35.52 35.58 34.66 34.71 752,033 -1.16(-3.24%)
Mar 23, 2004 35.85 35.98 35.42 35.87 845,215 +0.19(+0.53%)
Mar 22, 2004 36.47 36.70 35.49 35.68 989,779 -0.23(-0.65%)
Mar 19, 2004 36.20 36.24 35.25 35.92 1,105,361 +0.26(+0.73%)
Mar 18, 2004 35.94 36.27 35.53 35.66 1,798,622 +0.50(+1.43%)
Mar 17, 2004 34.34 35.15 33.92 35.15 1,577,273 +0.50(+1.45%)
Mar 16, 2004 34.43 35.20 33.77 34.65 1,300,038 -0.34(-0.97%)
Mar 15, 2004 35.44 35.56 34.86 34.99 1,333,869 -0.81(-2.25%)
Mar 12, 2004 35.29 35.89 34.82 35.79 1,226,255 -0.28(-0.77%)
Mar 11, 2004 35.64 36.24 35.16 36.07 1,044,856 +0.43(+1.21%)
Mar 10, 2004 36.68 36.70 35.64 35.64 965,646 -1.40(-3.79%)
Mar 09, 2004 36.62 37.23 36.60 37.04 1,150,047 +0.42(+1.16%)
Mar 08, 2004 37.16 37.53 36.61 36.62 732,750 -1.00(-2.67%)
Mar 05, 2004 37.58 37.62 37.02 37.62 797,874 +0.64(+1.73%)
Mar 04, 2004 35.94 37.00 35.94 36.98 706,309 +0.77(+2.13%)
Mar 03, 2004 35.80 36.61 35.47 36.21 1,250,156 -0.25(-0.69%)
Mar 02, 2004 37.24 37.66 36.46 36.46 1,326,479 -1.32(-3.48%)
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.