Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.29 43.92 42.32 42.94 3,873,120 +1.54(+3.72%)
Nov 29, 2007 41.20 41.65 40.75 41.40 2,126,795 +0.81(+2.00%)
Nov 28, 2007 39.80 40.91 39.52 40.59 2,303,375 +1.26(+3.20%)
Nov 27, 2007 39.31 39.68 38.65 39.33 2,478,172 +0.55(+1.43%)
Nov 26, 2007 40.58 40.58 38.74 38.78 1,778,567 -1.48(-3.67%)
Nov 23, 2007 38.58 40.26 38.58 40.26 1,633,869 +2.69(+7.15%)
Nov 21, 2007 38.52 38.57 37.33 37.57 1,858,385 -1.68(-4.28%)
Nov 20, 2007 37.88 39.35 37.71 39.26 1,540,837 +1.67(+4.45%)
Nov 19, 2007 38.16 38.34 37.29 37.58 1,778,869 -2.00(-5.05%)
Nov 16, 2007 39.35 39.63 38.73 39.58 1,558,756 +0.57(+1.47%)
Nov 15, 2007 39.73 40.67 38.71 39.01 2,315,344 -2.39(-5.76%)
Nov 14, 2007 41.65 42.07 41.25 41.40 1,616,584 +0.75(+1.84%)
Nov 13, 2007 40.76 41.03 39.55 40.65 2,802,421 +1.32(+3.36%)
Nov 12, 2007 40.29 40.73 38.91 39.33 2,994,966 -1.99(-4.82%)
Nov 09, 2007 41.03 42.47 40.86 41.32 2,670,119 +0.54(+1.32%)
Nov 08, 2007 41.38 41.71 39.71 40.78 2,819,052 +0.78(+1.96%)
Nov 07, 2007 40.64 41.14 39.84 39.99 2,487,009 +0.07(+0.18%)
Nov 06, 2007 39.66 39.93 39.05 39.92 3,187,062 +2.18(+5.79%)
Nov 05, 2007 37.47 37.88 37.08 37.74 1,572,098 -0.07(-0.19%)
Nov 02, 2007 38.45 38.53 37.03 37.81 2,868,401 -0.32(-0.83%)
Nov 01, 2007 39.85 39.85 38.06 38.13 2,165,553 -2.77(-6.78%)
Oct 31, 2007 40.16 41.10 40.03 40.90 3,318,797 +1.40(+3.54%)
Oct 30, 2007 39.77 39.95 38.99 39.50 1,409,443 -0.73(-1.82%)
Oct 29, 2007 40.58 40.87 39.81 40.23 1,455,551 -0.04(-0.11%)
Oct 26, 2007 40.26 40.48 39.88 40.28 1,086,013 +0.32(+0.79%)
Oct 25, 2007 39.91 40.51 39.10 39.96 2,189,970 +0.66(+1.68%)
Oct 24, 2007 39.10 39.37 38.45 39.30 1,676,206 +0.17(+0.43%)
Oct 23, 2007 38.68 39.24 38.13 39.13 2,101,730 +1.30(+3.44%)
Oct 22, 2007 37.69 37.89 36.97 37.83 1,791,246 -0.42(-1.10%)
Oct 19, 2007 39.07 39.09 38.11 38.25 2,217,225 -0.49(-1.27%)
Oct 18, 2007 38.53 38.82 38.32 38.74 1,871,195 +0.60(+1.57%)
Oct 17, 2007 39.02 39.36 37.91 38.15 1,745,934 -0.15(-0.39%)
Oct 16, 2007 38.78 38.78 37.92 38.30 2,184,746 -0.80(-2.05%)
Oct 15, 2007 40.18 40.21 38.81 39.10 2,148,064 -0.46(-1.16%)
Oct 12, 2007 39.72 39.76 39.06 39.55 1,343,122 +0.40(+1.01%)
Oct 11, 2007 39.04 40.14 38.55 39.16 4,368,583 +0.58(+1.51%)
Oct 10, 2007 39.13 39.18 38.37 38.58 1,612,383 -0.35(-0.90%)
Oct 09, 2007 38.89 39.58 38.44 38.93 1,903,561 +0.09(+0.23%)
Oct 08, 2007 38.80 38.94 38.52 38.84 1,359,021 -0.34(-0.88%)
Oct 05, 2007 39.12 39.38 38.82 39.18 3,028,981 +0.08(+0.20%)
Oct 04, 2007 38.43 39.40 38.08 39.11 4,270,237 +1.36(+3.59%)
Oct 03, 2007 38.32 38.54 37.66 37.75 4,477,150 -0.40(-1.04%)
Oct 02, 2007 38.45 38.86 38.10 38.15 11,002,884 -1.36(-3.43%)
Oct 01, 2007 38.74 39.76 37.93 39.50 5,225,651 -1.79(-4.33%)
Sep 28, 2007 42.13 42.20 41.01 41.29 1,497,456 +0.35(+0.86%)
Sep 27, 2007 41.04 41.38 40.56 40.94 1,463,046 +0.66(+1.64%)
Sep 26, 2007 41.18 41.28 40.13 40.28 1,768,874 -0.70(-1.70%)
Sep 25, 2007 41.19 41.28 40.54 40.97 1,558,780 -0.33(-0.79%)
Sep 24, 2007 41.04 41.77 40.73 41.30 1,117,357 +0.05(+0.13%)
Sep 21, 2007 42.05 42.11 41.05 41.25 1,795,561 -0.49(-1.18%)
Sep 20, 2007 41.36 41.76 41.12 41.74 1,887,094 +1.23(+3.04%)
Sep 19, 2007 41.14 41.39 40.18 40.51 2,001,112 -0.44(-1.08%)
Sep 18, 2007 39.93 40.95 39.28 40.95 2,159,852 +1.65(+4.19%)
Sep 17, 2007 39.24 39.77 39.00 39.30 1,427,954 +0.41(+1.06%)
Sep 14, 2007 39.18 39.83 38.30 38.89 1,572,635 -0.28(-0.72%)
Sep 13, 2007 39.24 39.36 38.59 39.17 1,941,378 +0.91(+2.37%)
Sep 12, 2007 37.78 38.58 37.80 38.26 3,401,926 +1.54(+4.20%)
Sep 11, 2007 36.75 36.97 36.34 36.72 1,865,063 +0.22(+0.60%)
Sep 10, 2007 37.13 37.24 36.15 36.50 1,876,533 -0.18(-0.50%)
Sep 07, 2007 37.39 37.81 36.38 36.68 2,846,484 +0.48(+1.34%)
Sep 06, 2007 35.57 36.20 35.38 36.20 2,403,811 +1.13(+3.21%)
Sep 05, 2007 35.66 35.67 34.62 35.07 1,177,546 -0.38(-1.07%)
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.