Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 24.88 25.40 24.61 24.85 1,161,533 +0.25(+1.00%)
Apr 29, 2003 24.92 24.92 24.39 24.60 943,490 -0.55(-2.21%)
Apr 28, 2003 25.05 25.40 24.86 25.16 652,312 +0.17(+0.67%)
Apr 25, 2003 25.36 25.65 24.88 24.99 566,911 -0.17(-0.67%)
Apr 24, 2003 27.38 27.38 25.11 25.16 1,229,785 -1.35(-5.08%)
Apr 23, 2003 26.50 27.03 26.38 26.50 1,153,697 +0.39(+1.48%)
Apr 22, 2003 26.42 26.54 25.89 26.12 788,929 -0.08(-0.30%)
Apr 21, 2003 25.55 26.21 25.45 26.20 736,236 +0.91(+3.59%)
Apr 17, 2003 25.45 25.78 25.22 25.29 980,739 +0.05(+0.21%)
Apr 16, 2003 24.96 25.49 24.76 25.24 775,415 +0.10(+0.39%)
Apr 15, 2003 24.79 25.22 24.58 25.14 656,400 +0.49(+2.00%)
Apr 14, 2003 24.66 24.83 24.49 24.65 368,515 -0.09(-0.36%)
Apr 11, 2003 24.56 25.08 24.42 24.73 945,761 +0.02(+0.07%)
Apr 10, 2003 24.79 25.00 24.53 24.72 1,214,227 -0.20(-0.81%)
Apr 09, 2003 24.38 24.96 24.13 24.92 1,692,786 +0.53(+2.17%)
Apr 08, 2003 24.22 24.44 23.97 24.39 1,531,071 +0.18(+0.73%)
Apr 07, 2003 24.33 24.34 24.11 24.22 1,896,066 -1.01(-4.01%)
Apr 04, 2003 24.61 25.40 24.50 25.23 1,052,512 +0.13(+0.53%)
Apr 03, 2003 24.83 25.20 24.83 25.10 1,100,776 -0.40(-1.55%)
Apr 02, 2003 25.59 25.59 25.24 25.49 1,111,565 -0.48(-1.83%)
Apr 01, 2003 26.10 26.33 25.84 25.97 880,916 -0.61(-2.29%)
Mar 31, 2003 26.30 26.87 26.04 26.58 1,395,134 +0.43(+1.65%)
Mar 28, 2003 23.86 26.14 23.86 26.14 1,522,667 +2.02(+8.36%)
Mar 27, 2003 25.07 25.22 24.13 24.13 1,371,400 -1.66(-6.45%)
Mar 26, 2003 25.76 25.86 25.43 25.79 492,981 -0.10(-0.37%)
Mar 25, 2003 25.60 25.97 25.54 25.89 869,333 +0.65(+2.58%)
Mar 24, 2003 25.71 25.93 25.24 25.24 963,591 +0.32(+1.27%)
Mar 21, 2003 25.60 25.74 24.58 24.92 1,448,737 -0.78(-3.05%)
Mar 20, 2003 26.42 26.72 25.64 25.70 723,516 -0.93(-3.50%)
Mar 19, 2003 26.38 26.77 26.14 26.64 706,141 +0.38(+1.44%)
Mar 18, 2003 26.37 26.50 25.81 26.26 721,018 +0.07(+0.27%)
Mar 17, 2003 27.21 27.26 25.94 26.19 980,285 -0.40(-1.49%)
Mar 14, 2003 25.71 26.73 25.64 26.58 5,950,758 +0.86(+3.35%)
Mar 13, 2003 25.05 26.06 24.88 25.72 1,438,857 +0.80(+3.22%)
Mar 12, 2003 24.16 25.16 24.13 24.92 1,221,722 +0.70(+2.91%)
Mar 11, 2003 25.54 25.70 24.22 24.22 1,349,822 -1.46(-5.69%)
Mar 10, 2003 26.95 27.25 25.45 25.68 1,482,238 -1.09(-4.08%)
Mar 07, 2003 28.18 28.18 26.77 26.77 1,111,565 -1.08(-3.89%)
Mar 06, 2003 28.23 28.43 27.83 27.85 608,476 -0.49(-1.74%)
Mar 05, 2003 28.13 28.42 27.91 28.35 538,407 +0.39(+1.39%)
Mar 04, 2003 28.18 28.43 27.88 27.96 669,119 +0.04(+0.16%)
Mar 03, 2003 28.09 28.51 27.75 27.91 1,098,619 -0.72(-2.52%)
Feb 28, 2003 27.70 28.87 27.57 28.64 1,043,199 +0.78(+2.81%)
Feb 27, 2003 27.83 28.15 27.13 27.85 1,222,517 +0.11(+0.38%)
Feb 26, 2003 28.17 28.21 27.53 27.75 1,470,995 -0.43(-1.53%)
Feb 25, 2003 28.61 28.84 28.03 28.18 1,455,437 -0.24(-0.84%)
Feb 24, 2003 28.88 29.06 28.36 28.42 1,019,691 +0.14(+0.50%)
Feb 21, 2003 29.75 29.75 28.27 28.27 1,425,002 -0.97(-3.31%)
Feb 20, 2003 29.41 29.65 29.23 29.24 1,031,729 +0.32(+1.10%)
Feb 19, 2003 28.40 29.05 28.31 28.93 1,271,577 +0.04(+0.15%)
Feb 18, 2003 28.35 28.88 28.13 28.88 1,147,338 +0.42(+1.49%)
Feb 14, 2003 29.03 29.23 28.00 28.46 1,189,924 -0.67(-2.30%)
Feb 13, 2003 28.37 29.56 28.18 29.13 1,448,850 +1.25(+4.49%)
Feb 12, 2003 28.79 29.14 27.83 27.88 2,044,380 -1.48(-5.04%)
Feb 11, 2003 27.83 29.67 27.83 29.36 1,596,597 +1.33(+4.74%)
Feb 10, 2003 28.62 28.95 28.02 28.03 1,603,752 -0.91(-3.13%)
Feb 07, 2003 29.23 30.09 28.62 28.94 1,956,709 -1.09(-3.64%)
Feb 06, 2003 31.26 31.26 29.82 30.03 1,269,305 -0.13(-0.44%)
Feb 05, 2003 32.03 32.37 30.07 30.16 2,757,563 -1.93(-6.01%)
Feb 04, 2003 31.71 32.86 31.44 32.09 2,146,702 +1.40(+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.