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 (%)
Dec 31, 2002 30.17 30.40 29.67 29.67 800,760 -0.50(-1.66%)
Dec 30, 2002 30.15 30.42 29.55 30.17 2,218,805 +0.03(+0.09%)
Dec 27, 2002 29.71 30.60 29.62 30.15 1,372,666 +0.23(+0.75%)
Dec 26, 2002 28.77 29.92 28.76 29.92 1,043,124 +1.16(+4.03%)
Dec 24, 2002 29.44 29.44 28.76 28.76 456,785 -0.47(-1.60%)
Dec 23, 2002 28.17 29.32 28.15 29.23 946,479 +1.34(+4.81%)
Dec 20, 2002 27.75 28.19 27.12 27.89 1,229,949 +0.14(+0.50%)
Dec 19, 2002 28.57 28.92 27.52 27.75 1,716,179 -0.83(-2.91%)
Dec 18, 2002 27.46 28.57 27.28 28.58 2,205,065 +1.02(+3.71%)
Dec 17, 2002 29.58 29.62 27.45 27.56 2,207,836 -2.03(-6.85%)
Dec 16, 2002 29.40 29.62 28.79 29.58 1,379,941 +0.15(+0.50%)
Dec 13, 2002 28.29 29.54 28.11 29.44 2,490,383 +1.14(+4.04%)
Dec 12, 2002 25.96 28.35 25.85 28.29 2,433,919 +2.27(+8.72%)
Dec 11, 2002 25.96 26.31 25.51 26.02 917,150 +0.20(+0.77%)
Dec 10, 2002 27.12 27.13 25.81 25.83 1,357,771 -1.30(-4.79%)
Dec 09, 2002 27.27 27.40 26.77 27.12 1,174,641 +0.32(+1.20%)
Dec 06, 2002 25.89 26.84 25.83 26.80 1,325,094 +1.21(+4.74%)
Dec 05, 2002 25.11 25.73 24.82 25.59 700,882 +0.30(+1.20%)
Dec 04, 2002 25.50 25.51 24.60 25.29 1,130,648 +0.35(+1.39%)
Dec 03, 2002 23.60 25.06 23.52 24.94 1,153,049 +1.73(+7.46%)
Dec 02, 2002 22.66 23.21 22.65 23.21 630,562 +0.16(+0.71%)
Nov 29, 2002 22.95 23.29 22.73 23.05 237,745 +0.04(+0.19%)
Nov 27, 2002 23.18 23.69 22.62 23.00 506,782 -0.05(-0.23%)
Nov 26, 2002 22.58 23.17 22.57 23.05 537,612 +0.22(+0.95%)
Nov 25, 2002 23.11 23.18 22.78 22.84 627,098 -0.46(-1.97%)
Nov 22, 2002 23.43 23.95 23.12 23.30 1,030,308 -0.44(-1.86%)
Nov 21, 2002 24.30 24.57 23.48 23.74 710,234 -0.71(-2.90%)
Nov 20, 2002 24.73 24.81 24.34 24.45 588,186 -0.22(-0.88%)
Nov 19, 2002 25.77 25.83 24.67 24.67 561,167 -0.80(-3.13%)
Nov 18, 2002 25.85 25.87 25.43 25.46 514,057 -0.39(-1.51%)
Nov 15, 2002 24.82 25.85 24.82 25.85 587,147 +1.15(+4.66%)
Nov 14, 2002 24.68 25.07 24.55 24.70 526,527 +0.53(+2.19%)
Nov 13, 2002 25.20 25.33 23.86 24.17 873,851 -0.61(-2.48%)
Nov 12, 2002 24.35 24.84 24.21 24.79 785,980 +0.27(+1.10%)
Nov 11, 2002 24.94 24.97 24.08 24.52 470,064 -0.42(-1.67%)
Nov 08, 2002 24.80 25.44 24.64 24.93 614,744 +0.13(+0.52%)
Nov 07, 2002 24.67 24.97 24.18 24.80 670,976 +0.25(+1.02%)
Nov 06, 2002 23.53 24.60 23.53 24.55 637,375 +0.86(+3.62%)
Nov 05, 2002 24.24 24.25 23.49 23.70 422,261 -0.48(-2.01%)
Nov 04, 2002 23.30 24.18 23.20 24.18 565,439 +0.66(+2.80%)
Nov 01, 2002 23.17 23.63 23.00 23.52 1,052,131 +1.72(+7.91%)
Oct 31, 2002 22.23 22.60 21.79 21.80 466,600 -0.43(-1.95%)
Oct 30, 2002 22.01 22.40 21.88 22.23 510,015 +0.28(+1.26%)
Oct 29, 2002 21.64 22.68 21.62 21.95 1,231,681 +0.68(+3.22%)
Oct 28, 2002 21.11 21.51 20.97 21.27 443,507 +0.57(+2.76%)
Oct 25, 2002 21.04 21.21 20.70 20.70 289,936 +0.02(+0.08%)
Oct 24, 2002 20.14 21.05 20.08 20.68 537,381 +0.06(+0.29%)
Oct 23, 2002 21.35 21.37 20.53 20.62 551,930 -0.79(-3.68%)
Oct 22, 2002 20.79 21.41 20.35 21.41 931,930 +0.93(+4.52%)
Oct 21, 2002 20.36 20.69 20.27 20.48 452,513 +0.13(+0.64%)
Oct 18, 2002 20.68 20.75 20.19 20.35 593,613 -0.25(-1.22%)
Oct 17, 2002 19.93 20.67 19.92 20.60 835,862 -0.02(-0.08%)
Oct 16, 2002 21.21 21.50 20.62 20.62 1,004,097 -0.24(-1.16%)
Oct 15, 2002 21.74 21.74 20.44 20.86 859,533 -0.87(-3.99%)
Oct 14, 2002 21.87 22.06 21.73 21.73 598,925 +0.10(+0.44%)
Oct 11, 2002 20.44 21.63 20.27 21.63 746,606 +1.11(+5.40%)
Oct 10, 2002 20.80 20.87 19.49 20.53 1,317,473 -0.05(-0.25%)
Oct 09, 2002 20.79 21.61 20.58 20.58 614,628 -0.29(-1.37%)
Oct 08, 2002 21.85 21.85 20.56 20.86 876,391 -1.49(-6.66%)
Oct 07, 2002 23.20 23.20 22.00 22.35 522,601 -0.86(-3.69%)
Oct 04, 2002 22.43 23.51 22.37 23.21 679,751 +0.69(+3.08%)
Oct 03, 2002 22.69 23.11 22.32 22.52 471,796 +0.13(+0.58%)
Oct 02, 2002 22.71 23.11 22.39 22.39 910,569 -0.13(-0.58%)
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.