Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.20 37.28 36.37 36.47 932,046 -1.08(-2.88%)
Nov 29, 2005 37.33 37.80 37.15 37.55 1,073,954 -0.14(-0.37%)
Nov 28, 2005 37.91 38.17 37.04 37.69 780,784 -0.37(-0.98%)
Nov 25, 2005 37.97 38.15 37.85 38.06 290,398 +0.82(+2.21%)
Nov 23, 2005 38.03 38.03 37.08 37.24 822,237 -1.26(-3.28%)
Nov 22, 2005 38.42 38.72 37.36 38.50 976,731 +0.10(+0.25%)
Nov 21, 2005 38.08 38.41 37.47 38.41 774,665 +0.94(+2.52%)
Nov 18, 2005 37.78 37.85 37.02 37.47 743,604 -0.29(-0.76%)
Nov 17, 2005 37.67 38.06 37.23 37.75 1,714,794 +0.35(+0.93%)
Nov 16, 2005 36.32 37.40 36.27 37.40 1,245,884 +1.90(+5.34%)
Nov 15, 2005 36.18 36.37 35.51 35.51 610,818 -0.68(-1.87%)
Nov 14, 2005 36.16 36.85 35.80 36.18 649,845 -0.03(-0.10%)
Nov 11, 2005 35.44 36.25 35.02 36.22 838,633 +1.22(+3.49%)
Nov 10, 2005 35.51 35.66 34.86 35.00 959,180 -0.41(-1.15%)
Nov 09, 2005 33.99 35.40 33.95 35.40 1,021,070 +1.61(+4.77%)
Nov 08, 2005 33.65 34.14 33.50 33.79 787,251 -0.13(-0.38%)
Nov 07, 2005 33.63 34.17 33.48 33.92 626,406 -0.04(-0.13%)
Nov 04, 2005 34.36 34.38 33.46 33.97 673,170 -0.18(-0.53%)
Nov 03, 2005 34.66 35.27 34.02 34.15 580,104 -0.72(-2.06%)
Nov 02, 2005 34.21 35.00 33.87 34.87 623,404 +0.67(+1.95%)
Nov 01, 2005 34.04 34.48 33.60 34.20 858,493 +0.34(+1.00%)
Oct 31, 2005 34.24 34.88 33.56 33.86 1,162,055 -0.75(-2.18%)
Oct 28, 2005 34.38 34.62 33.81 34.62 1,323,246 -0.50(-1.43%)
Oct 27, 2005 36.29 36.45 34.98 35.12 1,287,452 -0.61(-1.72%)
Oct 26, 2005 36.81 37.17 35.73 35.73 1,482,475 -0.84(-2.30%)
Oct 25, 2005 36.76 37.41 36.56 36.57 1,140,001 +0.31(+0.86%)
Oct 24, 2005 35.58 36.57 35.46 36.26 971,651 +0.66(+1.85%)
Oct 21, 2005 34.77 35.78 34.68 35.60 992,550 +0.91(+2.62%)
Oct 20, 2005 35.51 35.94 34.32 34.69 1,044,510 -0.88(-2.48%)
Oct 19, 2005 35.33 35.96 35.16 35.58 1,067,026 -0.58(-1.60%)
Oct 18, 2005 36.79 37.05 36.16 36.16 689,912 -0.85(-2.29%)
Oct 17, 2005 36.46 37.17 36.33 37.01 729,055 +1.11(+3.09%)
Oct 14, 2005 35.00 36.02 34.83 35.90 918,536 -0.17(-0.48%)
Oct 13, 2005 35.36 36.07 35.10 36.07 859,417 -0.31(-0.86%)
Oct 12, 2005 37.87 38.24 36.29 36.38 1,308,236 -1.71(-4.48%)
Oct 11, 2005 38.46 38.50 37.76 38.09 799,028 +0.17(+0.46%)
Oct 10, 2005 37.72 38.10 37.62 37.92 1,183,301 +0.71(+1.91%)
Oct 07, 2005 36.22 37.24 35.98 37.21 1,204,662 +1.08(+3.00%)
Oct 06, 2005 35.50 36.57 35.50 36.12 1,179,837 +1.02(+2.91%)
Oct 05, 2005 35.86 35.90 35.10 35.10 952,483 -0.94(-2.60%)
Oct 04, 2005 36.23 36.64 36.03 36.04 647,305 -0.34(-0.93%)
Oct 03, 2005 36.42 36.54 36.00 36.37 851,219 -0.38(-1.04%)
Sep 30, 2005 37.53 37.79 36.71 36.76 829,627 -0.71(-1.90%)
Sep 29, 2005 37.09 37.85 36.89 37.47 1,057,442 +0.61(+1.67%)
Sep 28, 2005 36.63 36.93 35.88 36.85 1,268,515 +0.30(+0.83%)
Sep 27, 2005 37.22 37.48 36.08 36.55 1,506,954 -1.13(-2.99%)
Sep 26, 2005 36.63 38.13 35.66 37.67 2,146,177 +0.76(+2.06%)
Sep 23, 2005 36.95 37.24 36.58 36.91 1,005,598 -1.13(-2.98%)
Sep 22, 2005 37.80 38.22 36.95 38.05 1,952,077 +0.48(+1.29%)
Sep 21, 2005 36.13 37.76 36.56 37.56 1,201,776 +1.44(+3.98%)
Sep 20, 2005 36.12 37.66 36.11 36.12 1,289,184 -1.38(-3.67%)
Sep 19, 2005 37.50 38.11 36.94 37.50 2,413,251 +0.92(+2.51%)
Sep 16, 2005 36.63 36.81 36.08 36.58 2,757,226 +1.52(+4.32%)
Sep 15, 2005 34.95 35.12 34.56 35.07 1,127,415 +0.51(+1.48%)
Sep 14, 2005 34.04 34.56 33.91 34.56 1,412,387 +1.05(+3.13%)
Sep 13, 2005 33.52 33.78 33.11 33.51 653,656 -0.32(-0.95%)
Sep 12, 2005 33.59 33.97 33.25 33.83 766,698 +0.24(+0.72%)
Sep 09, 2005 32.50 33.69 32.36 33.59 1,167,136 +1.47(+4.58%)
Sep 08, 2005 31.69 32.13 31.63 32.11 663,817 +0.63(+2.01%)
Sep 07, 2005 31.39 31.59 31.27 31.48 345,129 -0.14(-0.44%)
Sep 06, 2005 31.73 31.74 31.33 31.62 464,752 -0.11(-0.35%)
Sep 02, 2005 31.66 32.00 31.53 31.73 664,625 +0.29(+0.91%)
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.