Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.26 16.83 15.82 16.07 2,726,899 -0.30(-1.83%)
Oct 30, 2008 16.16 16.95 14.98 16.37 2,499,364 +0.64(+4.09%)
Oct 29, 2008 13.76 15.91 13.41 15.73 4,764,093 +2.48(+18.75%)
Oct 28, 2008 13.80 13.82 12.26 13.24 4,402,791 +0.73(+5.84%)
Oct 27, 2008 13.29 13.82 12.33 12.51 3,116,788 -0.78(-5.89%)
Oct 24, 2008 12.54 14.08 12.41 13.30 3,894,167 +0.13(+1.00%)
Oct 23, 2008 13.57 14.43 12.28 13.16 4,097,574 +0.01(+0.07%)
Oct 22, 2008 16.48 16.48 13.05 13.16 3,824,268 -3.22(-19.68%)
Oct 21, 2008 16.97 17.52 16.29 16.38 1,836,491 -1.38(-7.78%)
Oct 20, 2008 16.53 17.88 16.07 17.76 2,038,209 +1.41(+8.62%)
Oct 17, 2008 16.64 17.33 15.71 16.35 3,444,370 +0.11(+0.71%)
Oct 16, 2008 18.25 18.58 15.30 16.24 4,904,860 -0.04(-0.27%)
Oct 15, 2008 17.74 18.98 15.74 16.28 3,373,457 -3.74(-18.69%)
Oct 14, 2008 19.04 21.02 18.90 20.02 4,644,886 +2.13(+11.91%)
Oct 13, 2008 17.51 17.93 16.55 17.89 3,649,133 +3.36(+23.15%)
Oct 10, 2008 17.22 17.68 14.27 14.53 4,571,673 -0.67(-4.40%)
Oct 09, 2008 16.95 16.95 15.20 15.20 2,728,431 -2.16(-12.43%)
Oct 08, 2008 15.79 17.70 15.29 17.36 4,233,492 +2.84(+19.53%)
Oct 07, 2008 16.00 16.24 14.45 14.52 3,395,081 -0.77(-5.01%)
Oct 06, 2008 18.02 18.09 13.87 15.29 3,773,678 -2.30(-13.07%)
Oct 03, 2008 17.05 18.08 16.77 17.58 0 +0.57(+3.36%)
Oct 02, 2008 19.28 19.37 16.96 17.01 3,282,043 -3.46(-16.90%)
Oct 01, 2008 20.53 20.94 20.21 20.47 1,873,567 +0.13(+0.65%)
Sep 30, 2008 20.47 20.62 19.41 20.34 2,513,875 +0.49(+2.48%)
Sep 29, 2008 20.90 21.23 19.59 19.85 3,159,203 -1.48(-6.94%)
Sep 26, 2008 21.00 22.01 20.99 21.33 0 -0.18(-0.86%)
Sep 25, 2008 22.10 22.26 21.36 21.51 1,451,991 -0.59(-2.67%)
Sep 24, 2008 22.45 22.64 21.84 22.10 1,267,780 +0.01(+0.04%)
Sep 23, 2008 22.21 22.81 21.68 22.09 3,037,061 -0.95(-4.13%)
Sep 22, 2008 22.00 23.67 21.79 23.04 4,429,506 +1.28(+5.87%)
Sep 19, 2008 22.52 22.89 21.35 21.77 0 -1.46(-6.29%)
Sep 18, 2008 22.69 24.15 22.20 23.23 5,563,656 +0.60(+2.65%)
Sep 17, 2008 19.90 22.93 19.73 22.63 4,697,159 +1.88(+9.08%)
Sep 16, 2008 20.05 20.77 19.29 20.75 2,901,555 +0.19(+0.94%)
Sep 15, 2008 20.76 21.13 20.36 20.55 3,095,708 -0.68(-3.19%)
Sep 12, 2008 20.67 21.60 20.30 21.23 3,771,913 +0.89(+4.37%)
Sep 11, 2008 19.76 20.68 19.22 20.34 3,660,358 +0.57(+2.89%)
Sep 10, 2008 19.00 19.89 18.50 19.77 3,271,302 +1.10(+5.90%)
Sep 09, 2008 20.26 20.26 18.54 18.67 2,686,456 -1.98(-9.59%)
Sep 08, 2008 21.80 21.92 20.54 20.65 2,542,500 -0.49(-2.33%)
Sep 05, 2008 20.61 21.20 20.28 21.14 0 +0.85(+4.16%)
Sep 04, 2008 21.34 21.49 20.24 20.30 2,416,101 -0.76(-3.60%)
Sep 03, 2008 21.58 21.95 20.95 21.05 2,268,114 -0.94(-4.28%)
Sep 02, 2008 21.80 22.22 21.80 22.00 2,379,063 -1.71(-7.21%)
Aug 29, 2008 23.96 24.03 23.55 23.70 0 -0.29(-1.21%)
Aug 28, 2008 24.65 24.65 23.83 24.00 1,118,491 +0.07(+0.29%)
Aug 27, 2008 23.74 23.92 23.55 23.92 845,175 +0.58(+2.49%)
Aug 26, 2008 22.83 23.49 22.66 23.34 1,647,708 +0.06(+0.26%)
Aug 25, 2008 23.33 23.59 23.10 23.28 1,062,756 -0.33(-1.38%)
Aug 22, 2008 23.67 23.98 23.45 23.61 0 -0.78(-3.21%)
Aug 21, 2008 23.63 24.47 23.48 24.39 2,089,280 +1.31(+5.68%)
Aug 20, 2008 24.16 24.16 23.01 23.08 2,327,632 -0.44(-1.87%)
Aug 19, 2008 22.52 23.74 22.32 23.52 2,501,014 +0.04(+0.15%)
Aug 18, 2008 23.78 24.10 23.26 23.48 1,666,162 +0.00(+0.00%)
Aug 15, 2008 23.03 23.93 22.87 23.48 0 -0.70(-2.91%)
Aug 14, 2008 25.65 25.65 24.09 24.19 2,169,632 -1.28(-5.01%)
Aug 13, 2008 24.25 25.56 24.21 25.47 3,003,431 +1.33(+5.51%)
Aug 12, 2008 23.11 24.35 22.89 24.14 4,020,191 +1.51(+6.65%)
Aug 11, 2008 25.22 25.35 22.50 22.63 6,208,497 -3.57(-13.61%)
Aug 08, 2008 25.75 26.42 25.64 26.20 2,236,531 -0.93(-3.44%)
Aug 07, 2008 27.35 27.59 26.92 27.13 1,084,610 -0.24(-0.87%)
Aug 06, 2008 27.34 27.74 27.24 27.37 1,959,019 +0.23(+0.84%)
Aug 05, 2008 27.25 27.77 26.92 27.14 2,542,751 -0.26(-0.96%)
Aug 04, 2008 27.38 27.91 26.94 27.40 2,321,009 -0.84(-2.96%)
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.