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 (%)
Jul 31, 2007 36.43 37.52 36.41 36.51 1,836,033 -0.29(-0.78%)
Jul 30, 2007 35.49 36.93 35.39 36.80 1,647,130 +1.28(+3.61%)
Jul 27, 2007 35.94 36.49 35.18 35.52 1,950,576 -0.94(-2.57%)
Jul 26, 2007 36.82 37.21 36.08 36.45 2,697,068 -1.49(-3.93%)
Jul 25, 2007 38.56 38.59 37.24 37.94 1,887,647 -0.69(-1.79%)
Jul 24, 2007 38.89 39.34 38.43 38.63 1,391,603 -0.66(-1.68%)
Jul 23, 2007 39.60 39.65 39.07 39.29 1,246,577 +0.32(+0.82%)
Jul 20, 2007 39.60 39.80 38.70 38.97 2,289,933 -0.15(-0.38%)
Jul 19, 2007 39.08 39.22 38.30 39.12 1,991,105 +0.76(+1.99%)
Jul 18, 2007 37.67 38.53 37.47 38.36 2,118,465 +1.07(+2.88%)
Jul 17, 2007 37.34 37.48 37.08 37.28 815,771 +0.16(+0.42%)
Jul 16, 2007 37.35 37.43 36.74 37.13 1,416,890 -0.23(-0.60%)
Jul 13, 2007 37.25 37.58 36.99 37.35 1,324,055 +0.36(+0.96%)
Jul 12, 2007 36.10 37.15 36.01 37.00 2,218,805 +1.56(+4.40%)
Jul 11, 2007 35.62 35.79 35.29 35.44 1,213,784 -0.17(-0.49%)
Jul 10, 2007 35.68 36.22 35.40 35.61 1,569,306 -0.18(-0.51%)
Jul 09, 2007 35.68 36.08 35.43 35.79 1,922,633 +0.39(+1.10%)
Jul 06, 2007 33.52 35.53 33.52 35.40 2,711,386 +1.88(+5.61%)
Jul 05, 2007 32.93 33.65 32.78 33.52 1,666,182 +0.12(+0.36%)
Jul 03, 2007 33.35 33.85 33.14 33.40 970,265 -0.11(-0.34%)
Jul 02, 2007 33.33 33.52 32.94 33.52 769,815 +0.76(+2.33%)
Jun 29, 2007 32.70 33.00 32.60 32.75 922,116 +0.36(+1.10%)
Jun 28, 2007 32.45 32.94 32.33 32.40 1,397,874 -0.55(-1.66%)
Jun 27, 2007 32.21 32.94 32.13 32.94 1,162,646 +0.29(+0.90%)
Jun 26, 2007 32.82 33.01 32.28 32.65 1,954,675 -0.37(-1.13%)
Jun 25, 2007 33.36 33.57 32.95 33.02 1,115,291 -0.73(-2.16%)
Jun 22, 2007 33.85 34.07 33.62 33.75 1,324,574 -0.61(-1.76%)
Jun 21, 2007 34.34 34.46 33.78 34.36 1,315,914 -0.10(-0.28%)
Jun 20, 2007 35.44 35.44 34.21 34.45 2,162,573 -1.02(-2.88%)
Jun 19, 2007 34.85 35.55 34.76 35.47 1,096,470 +0.23(+0.64%)
Jun 18, 2007 35.51 35.79 35.17 35.25 1,031,693 -0.16(-0.46%)
Jun 15, 2007 35.22 35.57 34.98 35.41 1,824,833 +0.43(+1.24%)
Jun 14, 2007 34.97 35.43 34.83 34.98 1,569,998 +0.10(+0.27%)
Jun 13, 2007 34.67 35.01 34.56 34.88 1,528,661 +0.10(+0.30%)
Jun 12, 2007 34.88 35.61 34.49 34.78 1,016,336 -0.67(-1.88%)
Jun 11, 2007 35.53 35.98 35.10 35.45 1,088,503 +0.38(+1.09%)
Jun 08, 2007 35.51 35.51 34.31 35.07 1,249,348 -0.03(-0.10%)
Jun 07, 2007 35.79 36.34 35.08 35.10 1,244,383 -1.59(-4.34%)
Jun 06, 2007 36.36 37.00 36.26 36.69 1,069,977 -0.33(-0.89%)
Jun 05, 2007 37.15 37.31 36.61 37.02 912,647 -0.62(-1.66%)
Jun 04, 2007 36.95 37.68 36.89 37.65 965,063 +0.29(+0.79%)
Jun 01, 2007 36.24 37.35 36.39 37.35 1,216,093 +1.22(+3.38%)
May 31, 2007 35.31 36.19 35.33 36.13 1,638,817 +0.37(+1.04%)
May 30, 2007 35.03 35.80 35.05 35.76 1,182,031 -0.09(-0.24%)
May 29, 2007 36.22 36.36 35.73 35.85 970,727 -0.75(-2.06%)
May 25, 2007 36.44 36.73 36.24 36.60 482,765 +0.22(+0.60%)
May 24, 2007 37.07 37.33 36.35 36.38 1,272,896 -0.88(-2.37%)
May 23, 2007 37.44 37.66 37.11 37.27 698,110 +0.43(+1.18%)
May 22, 2007 37.57 37.86 36.73 36.83 881,587 -0.60(-1.60%)
May 21, 2007 37.15 37.77 37.00 37.43 919,229 +0.39(+1.05%)
May 18, 2007 37.11 37.33 36.86 37.04 1,107,190 +0.57(+1.57%)
May 17, 2007 36.46 36.67 36.27 36.47 704,461 -0.42(-1.13%)
May 16, 2007 36.72 37.20 36.50 36.89 1,947,600 +0.00(+0.00%)
May 15, 2007 36.63 37.79 36.63 36.89 1,718,142 -0.24(-0.65%)
May 14, 2007 37.50 38.65 34.30 37.13 2,101,838 -0.23(-0.63%)
May 11, 2007 36.98 37.57 36.98 37.36 950,982 +0.29(+0.79%)
May 10, 2007 37.85 38.07 36.96 37.07 1,777,102 -1.35(-3.52%)
May 09, 2007 38.04 38.79 37.92 38.42 1,580,852 +0.26(+0.68%)
May 08, 2007 38.55 38.58 37.93 38.16 799,606 -0.77(-1.98%)
May 07, 2007 38.90 39.19 38.76 38.93 727,401 +0.65(+1.70%)
May 04, 2007 39.12 39.19 38.13 38.28 1,125,487 -0.56(-1.45%)
May 03, 2007 39.09 39.15 38.41 38.84 1,233,067 -0.41(-1.04%)
May 02, 2007 38.37 39.34 38.37 39.25 1,012,757 +0.83(+2.16%)
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.