Anglogold Ashanti Ltd ADR (NY: AU )

27.39 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 24.47 24.98 24.21 24.44 1,180,992 +0.24(+1.00%)
Apr 29, 2003 24.51 24.51 23.99 24.20 959,296 -0.55(-2.21%)
Apr 28, 2003 24.64 24.99 24.45 24.74 663,239 +0.16(+0.67%)
Apr 25, 2003 24.94 25.23 24.47 24.58 576,409 -0.16(-0.67%)
Apr 24, 2003 26.93 26.93 24.70 24.74 1,250,387 -1.33(-5.08%)
Apr 23, 2003 26.07 26.59 25.95 26.07 1,173,024 +0.38(+1.48%)
Apr 22, 2003 25.98 26.10 25.46 25.69 802,146 -0.08(-0.30%)
Apr 21, 2003 25.13 25.77 25.03 25.77 748,569 +0.89(+3.59%)
Apr 17, 2003 25.03 25.36 24.80 24.87 997,169 +0.05(+0.21%)
Apr 16, 2003 24.55 25.07 24.35 24.82 788,405 +0.10(+0.39%)
Apr 15, 2003 24.38 24.80 24.17 24.73 667,396 +0.48(+2.00%)
Apr 14, 2003 24.25 24.42 24.08 24.24 374,689 -0.09(-0.36%)
Apr 11, 2003 24.15 24.67 24.02 24.33 961,605 +0.02(+0.07%)
Apr 10, 2003 24.38 24.59 24.13 24.31 1,234,568 -0.20(-0.81%)
Apr 09, 2003 23.98 24.54 23.73 24.51 1,721,144 +0.52(+2.17%)
Apr 08, 2003 23.82 24.03 23.57 23.99 1,556,720 +0.17(+0.73%)
Apr 07, 2003 23.93 23.94 23.71 23.82 1,927,829 -1.00(-4.01%)
Apr 04, 2003 24.21 24.99 24.09 24.81 1,070,144 +0.13(+0.53%)
Apr 03, 2003 24.42 24.79 24.42 24.68 1,119,217 -0.39(-1.55%)
Apr 02, 2003 25.17 25.17 24.82 25.07 1,130,186 -0.47(-1.83%)
Apr 01, 2003 25.67 25.89 25.41 25.54 895,674 -0.60(-2.29%)
Mar 31, 2003 25.87 26.43 25.61 26.14 1,418,506 +0.42(+1.65%)
Mar 28, 2003 23.47 25.71 23.47 25.71 1,548,175 +1.98(+8.36%)
Mar 27, 2003 24.66 24.80 23.73 23.73 1,394,374 -1.64(-6.45%)
Mar 26, 2003 25.33 25.44 25.01 25.37 501,240 -0.10(-0.37%)
Mar 25, 2003 25.18 25.54 25.12 25.46 883,896 +0.64(+2.58%)
Mar 24, 2003 25.29 25.51 24.82 24.82 979,733 +0.31(+1.27%)
Mar 21, 2003 25.18 25.31 24.17 24.51 1,473,007 -0.77(-3.05%)
Mar 20, 2003 25.98 26.28 25.22 25.28 735,637 -0.92(-3.50%)
Mar 19, 2003 25.95 26.33 25.70 26.20 717,971 +0.37(+1.44%)
Mar 18, 2003 25.94 26.06 25.38 25.83 733,097 +0.07(+0.27%)
Mar 17, 2003 26.76 26.81 25.51 25.76 996,707 -0.39(-1.49%)
Mar 14, 2003 25.29 26.28 25.22 26.15 6,050,448 +0.85(+3.35%)
Mar 13, 2003 24.64 25.63 24.47 25.30 1,462,961 +0.79(+3.22%)
Mar 12, 2003 23.76 24.74 23.73 24.51 1,242,189 +0.69(+2.91%)
Mar 11, 2003 25.12 25.28 23.82 23.82 1,372,435 -1.44(-5.69%)
Mar 10, 2003 26.50 26.80 25.03 25.25 1,507,069 -1.07(-4.08%)
Mar 07, 2003 27.71 27.71 26.33 26.33 1,130,186 -1.07(-3.89%)
Mar 06, 2003 27.77 27.96 27.38 27.39 618,669 -0.48(-1.74%)
Mar 05, 2003 27.67 27.95 27.45 27.88 547,427 +0.38(+1.39%)
Mar 04, 2003 27.71 27.96 27.42 27.50 680,329 +0.04(+0.16%)
Mar 03, 2003 27.63 28.04 27.29 27.45 1,117,023 -0.71(-2.52%)
Feb 28, 2003 27.25 28.40 27.12 28.16 1,060,675 +0.77(+2.81%)
Feb 27, 2003 27.38 27.69 26.68 27.39 1,242,997 +0.10(+0.38%)
Feb 26, 2003 27.70 27.75 27.07 27.29 1,495,638 -0.42(-1.53%)
Feb 25, 2003 28.14 28.36 27.57 27.71 1,479,819 -0.23(-0.84%)
Feb 24, 2003 28.41 28.58 27.90 27.95 1,036,774 +0.14(+0.50%)
Feb 21, 2003 29.26 29.26 27.81 27.81 1,448,874 -0.95(-3.31%)
Feb 20, 2003 28.93 29.16 28.75 28.76 1,049,013 +0.31(+1.10%)
Feb 19, 2003 27.93 28.57 27.84 28.45 1,292,879 +0.04(+0.15%)
Feb 18, 2003 27.88 28.41 27.67 28.41 1,166,558 +0.42(+1.49%)
Feb 14, 2003 28.55 28.74 27.54 27.99 1,209,858 -0.66(-2.30%)
Feb 13, 2003 27.90 29.07 27.71 28.65 1,473,122 +1.23(+4.49%)
Feb 12, 2003 28.32 28.66 27.37 27.42 2,078,629 -1.45(-5.04%)
Feb 11, 2003 27.38 29.18 27.37 28.87 1,623,344 +1.31(+4.74%)
Feb 10, 2003 28.15 28.48 27.56 27.57 1,630,618 -0.89(-3.13%)
Feb 07, 2003 28.75 29.59 28.15 28.46 1,989,489 -1.07(-3.64%)
Feb 06, 2003 30.74 30.74 29.32 29.53 1,290,569 -0.13(-0.44%)
Feb 05, 2003 31.51 31.84 29.58 29.66 2,803,759 -1.90(-6.01%)
Feb 04, 2003 31.19 32.32 30.93 31.56 2,182,664 +1.38(+4.56%)
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.