Anglogold Ashanti Ltd ADR (NY: AU )

27.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.34 33.93 33.27 33.46 951,098 +0.12(+0.36%)
Oct 30, 2003 34.48 34.81 33.39 33.34 1,192,076 -1.13(-3.29%)
Oct 29, 2003 33.91 34.63 33.85 34.48 1,486,978 +0.48(+1.43%)
Oct 28, 2003 34.26 34.26 33.62 33.99 843,483 -0.55(-1.58%)
Oct 27, 2003 33.90 34.54 33.74 34.54 919,113 +0.17(+0.50%)
Oct 24, 2003 33.95 34.53 33.86 34.36 1,697,935 +0.94(+2.80%)
Oct 23, 2003 33.69 33.73 33.18 33.43 740,140 -0.37(-1.10%)
Oct 22, 2003 34.63 34.63 33.79 33.80 1,158,476 -0.38(-1.11%)
Oct 21, 2003 32.82 34.18 32.78 34.18 2,176,891 +1.71(+5.25%)
Oct 20, 2003 32.61 32.69 32.61 32.48 803,993 +0.23(+0.73%)
Oct 17, 2003 33.15 33.07 32.27 32.24 1,225,100 -0.91(-2.74%)
Oct 16, 2003 32.33 33.44 32.33 33.15 1,202,122 +0.83(+2.57%)
Oct 15, 2003 32.39 32.94 32.19 32.32 827,317 -0.19(-0.59%)
Oct 14, 2003 32.57 32.98 32.49 32.51 703,999 -0.24(-0.74%)
Oct 13, 2003 31.85 32.91 31.66 32.75 770,392 +0.80(+2.49%)
Oct 10, 2003 32.39 32.46 31.96 31.96 542,461 -0.10(-0.30%)
Oct 09, 2003 31.65 32.05 31.30 32.05 1,297,266 +0.10(+0.33%)
Oct 08, 2003 31.56 32.42 31.50 31.95 926,157 +0.39(+1.23%)
Oct 07, 2003 31.61 31.78 31.40 31.56 1,105,707 +0.34(+1.08%)
Oct 06, 2003 31.44 31.50 31.09 31.22 1,290,916 -0.22(-0.69%)
Oct 03, 2003 32.74 33.14 31.13 31.44 2,211,531 -1.74(-5.25%)
Oct 02, 2003 32.62 33.20 32.59 33.18 944,632 +0.39(+1.19%)
Oct 01, 2003 32.65 32.87 32.27 32.79 1,070,721 +0.14(+0.42%)
Sep 30, 2003 33.25 33.95 32.65 32.65 1,590,436 -0.03(-0.11%)
Sep 29, 2003 32.17 33.33 31.90 32.68 1,444,371 +0.68(+2.14%)
Sep 26, 2003 33.14 33.26 31.88 32.00 1,864,669 -1.69(-5.01%)
Sep 25, 2003 35.81 35.81 33.69 33.69 1,913,281 -1.89(-5.31%)
Sep 24, 2003 35.68 36.00 35.11 35.58 910,338 -0.27(-0.75%)
Sep 23, 2003 34.98 35.85 34.69 35.85 1,282,833 +0.63(+1.80%)
Sep 22, 2003 35.51 35.64 35.08 35.21 1,256,622 +0.53(+1.52%)
Sep 19, 2003 34.17 35.28 34.17 34.69 1,216,440 +0.65(+1.91%)
Sep 18, 2003 34.62 34.62 33.82 34.04 722,012 -0.10(-0.30%)
Sep 17, 2003 33.59 34.24 33.65 34.14 820,620 +0.55(+1.65%)
Sep 16, 2003 33.42 33.59 32.96 33.59 720,511 +0.16(+0.49%)
Sep 15, 2003 33.85 33.94 33.42 33.42 922,231 -0.42(-1.25%)
Sep 12, 2003 34.69 35.08 33.85 33.85 1,251,080 -0.78(-2.25%)
Sep 11, 2003 34.04 34.64 33.19 34.62 1,526,237 +0.84(+2.49%)
Sep 10, 2003 34.62 34.62 33.78 33.78 1,078,804 -0.67(-1.94%)
Sep 09, 2003 35.29 35.42 34.44 34.45 1,796,313 +0.22(+0.63%)
Sep 08, 2003 34.30 34.32 33.78 34.23 666,242 +0.02(+0.05%)
Sep 05, 2003 33.79 34.48 33.58 34.22 1,290,685 +0.83(+2.49%)
Sep 04, 2003 32.30 33.58 32.27 33.39 1,004,790 +0.88(+2.72%)
Sep 03, 2003 32.70 32.91 32.26 32.50 1,086,540 -0.21(-0.64%)
Sep 02, 2003 32.74 33.21 32.37 32.71 1,134,228 +0.17(+0.53%)
Aug 29, 2003 33.42 33.68 32.54 32.54 981,003 -0.39(-1.18%)
Aug 28, 2003 33.00 33.24 32.85 32.93 653,078 -0.33(-0.99%)
Aug 27, 2003 32.23 33.29 32.23 33.26 1,211,359 +1.69(+5.35%)
Aug 26, 2003 31.00 31.57 31.00 31.57 767,852 +0.41(+1.31%)
Aug 25, 2003 31.65 31.78 30.74 31.16 934,817 -0.45(-1.42%)
Aug 22, 2003 31.87 32.11 31.58 31.61 988,162 -0.38(-1.19%)
Aug 21, 2003 33.29 33.29 31.97 31.99 1,471,275 -1.30(-3.90%)
Aug 20, 2003 32.82 33.29 32.72 33.29 1,385,367 +0.36(+1.10%)
Aug 19, 2003 32.06 32.93 31.78 32.93 1,186,649 +0.89(+2.78%)
Aug 18, 2003 31.83 32.23 31.70 32.04 930,198 -0.27(-0.83%)
Aug 15, 2003 32.23 32.56 32.14 32.30 566,017 -0.01(-0.03%)
Aug 14, 2003 32.00 32.61 31.90 32.31 1,541,825 +0.61(+1.94%)
Aug 13, 2003 31.41 31.95 30.97 31.70 1,343,684 +0.28(+0.88%)
Aug 12, 2003 31.34 31.67 31.11 31.42 1,143,003 -0.46(-1.44%)
Aug 11, 2003 31.13 32.03 30.31 31.88 2,482,762 +1.27(+4.16%)
Aug 08, 2003 29.11 30.61 28.93 30.61 2,018,471 +1.51(+5.18%)
Aug 07, 2003 29.06 29.16 28.59 29.10 758,268 +0.03(+0.09%)
Aug 06, 2003 28.31 29.07 28.16 29.07 1,049,706 +0.75(+2.66%)
Aug 05, 2003 28.06 28.36 27.84 28.32 1,299,576 +0.13(+0.46%)
Aug 04, 2003 28.02 28.71 27.88 28.19 682,984 +0.35(+1.24%)
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.