Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.24 28.34 27.24 27.52 841,982 +0.23(+0.86%)
Apr 28, 2005 27.81 27.81 27.18 27.29 964,723 -0.55(-1.99%)
Apr 27, 2005 28.69 28.69 27.70 27.84 1,469,312 -1.13(-3.92%)
Apr 26, 2005 29.53 29.62 28.93 28.98 512,094 -0.11(-0.39%)
Apr 25, 2005 28.78 29.10 28.61 29.09 821,891 -0.10(-0.36%)
Apr 22, 2005 29.64 29.71 29.13 29.19 670,283 -0.35(-1.17%)
Apr 21, 2005 30.23 30.41 29.34 29.54 763,234 -0.76(-2.51%)
Apr 20, 2005 30.21 30.73 30.03 30.30 684,716 +0.01(+0.03%)
Apr 19, 2005 29.48 30.37 29.39 30.29 899,022 +1.17(+4.01%)
Apr 18, 2005 29.12 29.45 28.88 29.13 772,124 +0.14(+0.48%)
Apr 15, 2005 29.10 29.65 28.95 28.99 874,197 -0.07(-0.24%)
Apr 14, 2005 29.27 29.79 28.91 29.06 1,042,894 -0.69(-2.33%)
Apr 13, 2005 30.14 30.36 29.70 29.75 631,486 -0.45(-1.49%)
Apr 12, 2005 30.14 30.25 29.79 30.20 487,268 -0.12(-0.40%)
Apr 11, 2005 30.48 30.54 30.25 30.32 530,684 +0.07(+0.23%)
Apr 08, 2005 30.09 30.48 29.97 30.25 605,044 -0.07(-0.23%)
Apr 07, 2005 30.37 30.66 30.23 30.32 490,617 -0.25(-0.82%)
Apr 06, 2005 30.28 30.66 30.23 30.57 366,721 +0.31(+1.03%)
Apr 05, 2005 30.36 30.40 30.10 30.26 477,685 +0.11(+0.37%)
Apr 04, 2005 30.30 30.30 29.89 30.15 669,359 -0.08(-0.26%)
Apr 01, 2005 29.99 30.47 29.71 30.23 714,853 +0.39(+1.31%)
Mar 31, 2005 30.16 30.21 29.65 29.84 617,284 +0.09(+0.29%)
Mar 30, 2005 29.51 29.86 29.36 29.75 677,788 +0.16(+0.53%)
Mar 29, 2005 30.06 30.29 29.49 29.59 1,497,601 -0.47(-1.56%)
Mar 28, 2005 30.20 30.44 30.03 30.06 542,346 -0.19(-0.63%)
Mar 24, 2005 30.53 30.87 30.12 30.25 1,094,738 -0.48(-1.58%)
Mar 23, 2005 31.18 31.30 30.66 30.74 832,283 -0.49(-1.58%)
Mar 22, 2005 32.05 32.10 31.18 31.23 801,915 -0.83(-2.59%)
Mar 21, 2005 32.48 32.49 31.91 32.06 741,872 -0.84(-2.55%)
Mar 18, 2005 32.74 33.16 32.74 32.90 711,158 -0.40(-1.20%)
Mar 17, 2005 33.65 33.77 33.19 33.30 919,691 -0.14(-0.41%)
Mar 16, 2005 33.21 33.49 32.93 33.44 613,820 +0.95(+2.93%)
Mar 15, 2005 32.74 32.74 32.38 32.49 329,887 -0.09(-0.27%)
Mar 14, 2005 33.00 33.00 32.39 32.57 786,096 -0.51(-1.54%)
Mar 11, 2005 33.45 33.51 33.00 33.08 482,650 -0.21(-0.62%)
Mar 10, 2005 33.64 33.78 33.10 33.29 954,908 +0.04(+0.13%)
Mar 09, 2005 33.43 33.59 32.72 33.25 1,029,038 +0.13(+0.39%)
Mar 08, 2005 32.29 33.20 32.29 33.12 787,135 +1.06(+3.30%)
Mar 07, 2005 32.08 32.30 31.88 32.06 465,099 -0.22(-0.67%)
Mar 04, 2005 31.82 32.54 31.82 32.28 831,474 +0.90(+2.87%)
Mar 03, 2005 31.52 31.61 31.33 31.38 730,903 +0.19(+0.61%)
Mar 02, 2005 30.53 31.26 30.49 31.19 898,560 +0.61(+1.98%)
Mar 01, 2005 30.92 31.00 30.48 30.58 788,636 -0.57(-1.83%)
Feb 28, 2005 31.42 31.45 30.98 31.15 632,179 -0.17(-0.55%)
Feb 25, 2005 31.18 31.48 31.00 31.33 662,200 +0.25(+0.81%)
Feb 24, 2005 31.61 31.61 30.84 31.07 1,014,951 -0.55(-1.75%)
Feb 23, 2005 31.66 31.80 31.20 31.63 979,733 -0.26(-0.81%)
Feb 22, 2005 31.61 31.89 31.23 31.89 1,129,378 +1.00(+3.25%)
Feb 18, 2005 30.87 31.07 30.74 30.88 596,384 +0.01(+0.03%)
Feb 17, 2005 30.14 30.87 30.10 30.87 1,105,823 +0.50(+1.65%)
Feb 16, 2005 30.10 30.55 29.93 30.37 950,289 -0.22(-0.71%)
Feb 15, 2005 30.57 30.87 30.45 30.59 889,438 -0.15(-0.48%)
Feb 14, 2005 30.83 30.85 30.45 30.74 801,222 +0.22(+0.71%)
Feb 11, 2005 30.30 30.87 30.01 30.52 1,380,980 +0.65(+2.17%)
Feb 10, 2005 28.80 29.95 28.46 29.87 1,506,607 +1.63(+5.77%)
Feb 09, 2005 27.13 28.28 27.13 28.24 1,361,235 +0.70(+2.55%)
Feb 08, 2005 27.27 27.70 27.08 27.54 726,746 +0.14(+0.51%)
Feb 07, 2005 28.28 28.28 27.35 27.40 873,158 -1.05(-3.68%)
Feb 04, 2005 28.49 28.58 28.16 28.45 775,588 -0.21(-0.73%)
Feb 03, 2005 28.58 28.77 28.37 28.66 711,274 -0.48(-1.64%)
Feb 02, 2005 29.01 29.22 28.87 29.13 571,675 +0.23(+0.81%)
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.