Anglogold Ashanti Ltd ADR (NY: AU )

27.42 +0.15 (+0.55%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 29.13 29.55 28.80 29.55 2,613,511 +0.50(+1.73%)
Apr 29, 2008 29.84 30.16 29.00 29.05 2,256,752 -1.74(-5.65%)
Apr 28, 2008 31.14 31.38 30.66 30.79 1,000,904 -0.37(-1.20%)
Apr 25, 2008 31.13 31.23 30.84 31.16 851,114 +0.33(+1.07%)
Apr 24, 2008 31.20 31.44 30.81 30.83 1,282,662 -0.67(-2.12%)
Apr 23, 2008 31.57 31.66 31.08 31.50 1,455,799 -0.22(-0.68%)
Apr 22, 2008 32.49 32.50 31.61 31.71 2,029,164 -0.80(-2.45%)
Apr 21, 2008 32.42 32.51 32.23 32.51 2,896,798 +0.33(+1.02%)
Apr 18, 2008 32.02 32.88 32.02 32.18 2,361,235 -0.20(-0.62%)
Apr 17, 2008 32.03 32.46 31.96 32.38 1,864,641 -0.43(-1.32%)
Apr 16, 2008 32.33 32.82 32.32 32.81 1,821,035 +0.86(+2.68%)
Apr 15, 2008 32.00 32.18 31.71 31.96 1,984,973 -0.34(-1.05%)
Apr 14, 2008 32.38 32.50 32.08 32.30 2,274,356 +0.26(+0.81%)
Apr 11, 2008 31.76 32.22 31.74 32.04 2,578,614 +0.23(+0.74%)
Apr 10, 2008 31.26 31.88 31.15 31.80 2,174,929 +0.40(+1.27%)
Apr 09, 2008 30.87 31.46 30.86 31.40 1,818,354 +0.21(+0.67%)
Apr 08, 2008 31.07 31.43 30.97 31.20 1,349,267 -0.01(-0.03%)
Apr 07, 2008 30.96 31.85 30.96 31.20 2,415,098 +0.56(+1.84%)
Apr 04, 2008 30.57 30.95 30.48 30.64 2,875,125 -0.42(-1.37%)
Apr 03, 2008 30.31 31.19 30.18 31.07 2,604,204 +1.20(+4.00%)
Apr 02, 2008 29.15 29.87 29.04 29.87 2,032,294 +1.16(+4.04%)
Apr 01, 2008 28.52 28.89 28.49 28.71 3,474,235 -0.70(-2.39%)
Mar 31, 2008 29.28 29.63 28.99 29.41 2,816,916 +0.53(+1.83%)
Mar 28, 2008 28.53 28.98 28.48 28.88 1,989,935 +0.35(+1.21%)
Mar 27, 2008 28.69 28.88 28.48 28.54 2,800,328 +0.04(+0.15%)
Mar 26, 2008 27.94 28.52 27.93 28.49 2,147,030 +0.78(+2.81%)
Mar 25, 2008 27.44 27.76 27.22 27.71 1,950,119 +0.44(+1.62%)
Mar 24, 2008 27.14 27.65 27.11 27.27 3,710,667 -0.12(-0.44%)
Mar 21, 2008 26.79 27.58 26.41 27.39 5,913,522 +0.00(+0.00%)
Mar 20, 2008 26.79 27.58 26.41 27.39 5,913,522 -0.39(-1.40%)
Mar 19, 2008 28.72 29.25 27.61 27.78 3,833,269 -1.25(-4.30%)
Mar 18, 2008 29.50 29.79 28.80 29.03 2,836,437 -0.42(-1.41%)
Mar 17, 2008 28.84 29.62 28.73 29.45 3,210,053 -0.87(-2.86%)
Mar 14, 2008 29.93 30.48 29.56 30.31 3,649,120 -0.09(-0.28%)
Mar 13, 2008 30.07 30.45 29.44 30.40 5,499,722 -0.25(-0.82%)
Mar 12, 2008 30.50 30.91 30.31 30.65 1,414,854 -0.69(-2.21%)
Mar 11, 2008 30.75 31.34 30.39 31.34 1,463,464 +1.03(+3.40%)
Mar 10, 2008 31.26 31.31 30.02 30.31 1,914,186 -0.87(-2.78%)
Mar 07, 2008 31.97 32.36 31.09 31.18 1,673,406 -0.85(-2.65%)
Mar 06, 2008 32.14 32.69 31.65 32.03 3,399,245 -0.22(-0.67%)
Mar 05, 2008 32.04 32.25 31.44 32.24 2,623,849 +0.69(+2.20%)
Mar 04, 2008 32.30 32.65 31.05 31.55 2,837,289 -0.36(-1.11%)
Mar 03, 2008 32.04 32.04 31.36 31.91 2,470,649 +0.62(+1.99%)
Feb 29, 2008 31.74 31.89 30.89 31.28 2,688,796 -0.26(-0.82%)
Feb 28, 2008 30.98 31.65 30.55 31.54 3,212,374 +0.81(+2.65%)
Feb 27, 2008 30.74 31.04 30.36 30.73 2,031,264 +0.27(+0.88%)
Feb 26, 2008 29.90 30.64 29.72 30.46 1,741,756 +0.14(+0.46%)
Feb 25, 2008 30.79 31.12 29.73 30.32 1,967,421 -0.91(-2.91%)
Feb 22, 2008 31.61 31.69 30.62 31.23 1,897,993 +0.47(+1.52%)
Feb 21, 2008 31.27 31.65 30.76 30.76 4,788,169 +0.00(+0.00%)
Feb 20, 2008 29.66 30.81 29.58 30.76 2,447,413 +0.61(+2.01%)
Feb 19, 2008 30.23 30.47 29.79 30.16 2,239,164 +0.93(+3.17%)
Feb 18, 2008 29.19 29.39 28.96 29.23 0 +0.00(+0.00%)
Feb 15, 2008 29.19 29.39 28.96 29.23 1,881,362 -0.37(-1.26%)
Feb 14, 2008 30.09 30.09 29.47 29.60 1,995,642 -0.52(-1.73%)
Feb 13, 2008 30.16 30.23 29.71 30.12 3,292,764 +0.07(+0.23%)
Feb 12, 2008 30.16 30.36 29.93 30.05 2,935,801 -0.32(-1.05%)
Feb 11, 2008 30.03 30.55 29.45 30.37 3,159,196 -1.07(-3.42%)
Feb 08, 2008 31.29 31.82 31.19 31.45 5,633,871 -1.96(-5.86%)
Feb 07, 2008 33.27 33.78 33.04 33.40 2,698,527 -1.13(-3.26%)
Feb 06, 2008 34.30 35.31 34.05 34.53 1,455,456 +0.98(+2.92%)
Feb 05, 2008 34.13 34.87 33.55 33.55 2,143,012 -1.81(-5.12%)
Feb 04, 2008 35.31 35.68 34.64 35.36 1,504,881 +0.08(+0.22%)
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.