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 (%)
Oct 31, 2007 39.50 40.43 39.37 40.23 3,374,395 +1.38(+3.54%)
Oct 30, 2007 39.11 39.29 38.35 38.85 1,433,055 -0.72(-1.82%)
Oct 29, 2007 39.91 40.19 39.15 39.57 1,479,935 -0.04(-0.11%)
Oct 26, 2007 39.60 39.81 39.22 39.61 1,104,206 +0.31(+0.79%)
Oct 25, 2007 39.25 39.84 38.45 39.30 2,226,657 +0.65(+1.68%)
Oct 24, 2007 38.45 38.72 37.81 38.65 1,704,286 +0.16(+0.43%)
Oct 23, 2007 38.05 38.59 37.50 38.49 2,136,939 +1.28(+3.44%)
Oct 22, 2007 37.07 37.27 36.37 37.21 1,821,254 -0.42(-1.10%)
Oct 19, 2007 38.43 38.44 37.48 37.62 2,254,369 -0.48(-1.27%)
Oct 18, 2007 37.90 38.18 37.69 38.11 1,902,542 +0.59(+1.57%)
Oct 17, 2007 38.37 38.71 37.28 37.52 1,775,183 -0.15(-0.39%)
Oct 16, 2007 38.14 38.14 37.29 37.66 2,221,345 -0.79(-2.05%)
Oct 15, 2007 39.52 39.54 38.17 38.45 2,184,050 -0.45(-1.16%)
Oct 12, 2007 39.07 39.10 38.42 38.90 1,365,623 +0.39(+1.01%)
Oct 11, 2007 38.39 39.47 37.92 38.51 4,441,768 +0.57(+1.51%)
Oct 10, 2007 38.49 38.54 37.74 37.94 1,639,394 -0.35(-0.90%)
Oct 09, 2007 38.24 38.93 37.80 38.29 1,935,450 +0.09(+0.23%)
Oct 08, 2007 38.16 38.30 37.89 38.20 1,381,788 -0.34(-0.88%)
Oct 05, 2007 38.48 38.73 38.18 38.54 3,079,724 +0.08(+0.20%)
Oct 04, 2007 37.79 38.75 37.46 38.46 4,341,774 +1.33(+3.59%)
Oct 03, 2007 37.69 37.91 37.04 37.13 4,552,154 -0.39(-1.04%)
Oct 02, 2007 37.82 38.22 37.47 37.52 11,187,209 -1.33(-3.43%)
Oct 01, 2007 38.11 39.10 37.31 38.85 5,313,194 -1.76(-4.33%)
Sep 28, 2007 41.43 41.50 40.33 40.61 1,522,542 +0.35(+0.86%)
Sep 27, 2007 40.37 40.70 39.89 40.26 1,487,555 +0.65(+1.64%)
Sep 26, 2007 40.51 40.60 39.47 39.61 1,798,507 -0.68(-1.70%)
Sep 25, 2007 40.51 40.60 39.87 40.30 1,584,894 -0.32(-0.79%)
Sep 24, 2007 40.37 41.09 40.05 40.62 1,136,075 +0.05(+0.13%)
Sep 21, 2007 41.35 41.41 40.38 40.57 1,825,641 -0.48(-1.18%)
Sep 20, 2007 40.68 41.07 40.44 41.05 1,918,708 +1.21(+3.04%)
Sep 19, 2007 40.46 40.70 39.52 39.84 2,034,636 -0.43(-1.08%)
Sep 18, 2007 39.28 40.27 38.63 40.27 2,196,035 +1.62(+4.19%)
Sep 17, 2007 38.59 39.11 38.36 38.65 1,451,876 +0.41(+1.06%)
Sep 14, 2007 38.54 39.17 37.67 38.24 1,598,981 -0.28(-0.72%)
Sep 13, 2007 38.59 38.71 37.95 38.52 1,973,901 +0.89(+2.37%)
Sep 12, 2007 37.15 37.94 37.17 37.63 3,458,916 +1.52(+4.20%)
Sep 11, 2007 36.15 36.37 35.74 36.11 1,896,307 +0.22(+0.60%)
Sep 10, 2007 36.52 36.63 35.55 35.90 1,907,969 -0.18(-0.50%)
Sep 07, 2007 36.77 37.19 35.78 36.08 2,894,169 +0.48(+1.34%)
Sep 06, 2007 34.98 35.60 34.80 35.60 2,444,080 +1.11(+3.21%)
Sep 05, 2007 35.08 35.08 34.05 34.49 1,197,272 -0.37(-1.07%)
Sep 04, 2007 34.63 35.17 34.50 34.87 1,701,977 +1.07(+3.15%)
Aug 31, 2007 33.96 34.08 33.47 33.80 1,140,809 +1.07(+3.25%)
Aug 30, 2007 32.75 33.48 32.52 32.74 953,061 +0.00(+0.00%)
Aug 29, 2007 32.28 32.74 32.15 32.74 657,120 +1.05(+3.31%)
Aug 28, 2007 32.13 32.52 31.62 31.69 798,913 -0.65(-2.01%)
Aug 27, 2007 33.13 33.13 32.34 32.34 1,007,298 -0.60(-1.81%)
Aug 24, 2007 32.49 32.99 32.17 32.94 1,238,494 +0.44(+1.36%)
Aug 23, 2007 32.73 33.55 32.33 32.49 1,982,791 -0.23(-0.71%)
Aug 22, 2007 32.04 32.77 31.83 32.73 2,051,725 +1.42(+4.54%)
Aug 21, 2007 31.44 31.52 30.97 31.31 1,672,417 +0.14(+0.44%)
Aug 20, 2007 31.61 31.73 30.82 31.17 1,749,664 -0.10(-0.33%)
Aug 17, 2007 31.96 32.13 30.38 31.27 2,861,146 +2.00(+6.83%)
Aug 16, 2007 31.21 31.46 29.27 29.27 3,376,588 -1.78(-5.74%)
Aug 15, 2007 31.77 32.05 31.02 31.06 1,505,337 -0.83(-2.61%)
Aug 14, 2007 32.30 32.65 31.87 31.89 1,114,483 -0.72(-2.20%)
Aug 13, 2007 32.80 32.92 32.26 32.61 1,611,797 -0.26(-0.79%)
Aug 10, 2007 31.95 32.98 31.40 32.87 3,007,904 +0.43(+1.34%)
Aug 09, 2007 32.48 33.10 32.05 32.43 1,888,455 -0.88(-2.65%)
Aug 08, 2007 33.73 33.86 32.64 33.32 2,183,819 -0.19(-0.57%)
Aug 07, 2007 32.52 33.65 32.30 33.51 2,257,256 -0.37(-1.10%)
Aug 06, 2007 33.82 33.99 33.28 33.88 2,682,288 -0.84(-2.42%)
Aug 03, 2007 35.24 35.95 34.68 34.72 1,371,627 -1.23(-3.42%)
Aug 02, 2007 35.77 36.24 35.56 35.95 1,097,625 +0.24(+0.68%)
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.