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 (%)
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%)
Feb 01, 2008 36.14 36.63 35.20 35.28 1,887,066 -0.70(-1.95%)
Jan 31, 2008 35.31 36.34 35.25 35.98 1,540,530 -0.06(-0.17%)
Jan 30, 2008 36.75 36.91 35.79 36.05 2,884,748 -0.70(-1.91%)
Jan 29, 2008 36.41 36.95 35.88 36.75 2,045,589 +0.68(+1.90%)
Jan 28, 2008 36.35 36.62 35.79 36.06 2,828,305 -1.19(-3.19%)
Jan 25, 2008 36.24 37.53 35.91 37.25 4,015,020 -1.87(-4.78%)
Jan 24, 2008 37.86 39.41 37.86 39.12 2,124,665 +1.76(+4.71%)
Jan 23, 2008 35.87 37.40 35.53 37.36 3,418,449 -0.97(-2.53%)
Jan 22, 2008 35.14 38.68 35.02 38.33 2,813,602 -0.72(-1.84%)
Jan 21, 2008 37.98 39.11 37.69 39.05 0 +0.00(+0.00%)
Jan 18, 2008 37.98 39.11 37.69 39.05 3,474,078 -0.29(-0.73%)
Jan 17, 2008 40.94 41.71 39.06 39.34 1,913,389 -0.93(-2.30%)
Jan 16, 2008 40.56 41.32 39.43 40.26 2,615,129 -1.15(-2.78%)
Jan 15, 2008 42.84 43.29 41.07 41.41 2,240,486 -1.95(-4.49%)
Jan 14, 2008 44.44 44.47 43.07 43.36 2,198,089 +0.42(+0.97%)
Jan 11, 2008 44.02 44.33 42.45 42.95 2,959,205 -0.72(-1.65%)
Jan 10, 2008 42.18 44.00 41.92 43.67 4,182,574 +1.17(+2.75%)
Jan 09, 2008 42.63 42.74 41.04 42.50 3,208,685 +1.60(+3.92%)
Jan 08, 2008 41.20 42.44 40.59 40.90 2,793,494 +1.49(+3.78%)
Jan 07, 2008 39.73 39.98 38.70 39.41 1,501,352 -0.14(-0.35%)
Jan 04, 2008 40.33 40.44 39.28 39.54 1,846,287 -1.16(-2.85%)
Jan 03, 2008 39.96 41.23 39.91 40.70 2,673,314 +0.99(+2.49%)
Jan 02, 2008 38.01 39.81 37.65 39.72 2,686,869 +2.64(+7.12%)
Jan 01, 2008 37.65 37.76 36.82 37.08 0 +0.00(+0.00%)
Dec 31, 2007 37.65 37.76 36.82 37.08 789,298 -0.90(-2.37%)
Dec 28, 2007 37.42 38.05 36.96 37.98 1,111,387 +0.92(+2.48%)
Dec 27, 2007 37.57 37.80 36.90 37.06 682,473 -0.16(-0.42%)
Dec 26, 2007 37.11 37.37 36.76 37.21 1,115,139 +0.30(+0.82%)
Dec 24, 2007 37.08 37.08 36.45 36.91 365,617 +0.39(+1.07%)
Dec 21, 2007 35.69 36.63 35.69 36.52 1,896,473 +1.39(+3.94%)
Dec 20, 2007 35.40 35.58 34.64 35.14 1,064,557 -0.12(-0.34%)
Dec 19, 2007 35.15 35.83 34.92 35.26 1,329,482 -1.36(-3.71%)
Dec 18, 2007 36.20 36.66 35.70 36.62 1,318,761 +0.76(+2.13%)
Dec 17, 2007 37.04 37.14 35.63 35.85 1,583,162 -1.27(-3.43%)
Dec 14, 2007 37.07 37.92 36.94 37.13 1,164,249 -0.67(-1.76%)
Dec 13, 2007 37.72 38.38 37.40 37.79 1,175,796 -0.36(-0.95%)
Dec 12, 2007 38.78 39.16 37.89 38.16 789,476 +0.07(+0.18%)
Dec 11, 2007 39.28 39.84 37.97 38.09 1,420,362 -0.70(-1.81%)
Dec 10, 2007 38.13 39.26 37.99 38.79 1,151,694 +0.67(+1.75%)
Dec 07, 2007 40.36 40.42 37.43 38.12 4,207,636 -2.07(-5.15%)
Dec 06, 2007 40.61 40.61 39.11 40.19 2,958,946 -1.12(-2.70%)
Dec 05, 2007 41.85 42.12 41.07 41.31 1,682,129 +0.02(+0.04%)
Dec 04, 2007 41.64 41.93 40.88 41.29 1,541,132 -0.61(-1.47%)
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.