Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

23.85 +1.07 (+4.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.25	31.26	30.77	30.84	969,042	-0.27(-0.88%)
May 27, 2004	31.22	31.42	30.95	31.11	1,009,811	+0.44(+1.44%)
May 26, 2004	30.79	30.79	30.18	30.67	1,052,625	+0.22(+0.72%)
May 25, 2004	30.08	30.65	29.95	30.45	1,131,893	+0.73(+2.46%)
May 24, 2004	29.28	29.72	29.08	29.72	822,658	+0.43(+1.47%)
May 21, 2004	29.75	29.75	29.02	29.29	944,399	+0.70(+2.46%)
May 20, 2004	28.92	29.01	28.23	28.58	690,129	-0.33(-1.16%)
May 19, 2004	28.41	29.18	28.18	28.92	1,587,398	+0.99(+3.53%)
May 18, 2004	27.12	27.94	27.09	27.93	1,034,909	+0.28(+1.02%)
May 17, 2004	28.27	28.59	27.65	27.65	1,112,814	-0.31(-1.10%)
May 14, 2004	27.87	28.21	27.65	27.96	1,061,370	-0.03(-0.09%)
May 13, 2004	27.75	28.30	27.57	27.98	714,091	-0.13(-0.47%)
May 12, 2004	29.19	29.72	27.89	28.12	1,260,220	-0.61(-2.12%)
May 11, 2004	28.18	28.76	27.84	28.72	1,236,485	+0.25(+0.87%)
May 10, 2004	26.81	28.82	26.81	28.48	2,223,585	+1.37(+5.07%)
May 07, 2004	28.34	28.49	27.04	27.10	1,683,133	-1.12(-3.96%)
May 06, 2004	29.06	29.19	28.20	28.22	1,781,252	-0.99(-3.38%)
May 05, 2004	30.04	30.04	29.01	29.21	1,276,119	-0.91(-3.01%)
May 04, 2004	29.19	30.37	28.97	30.12	1,774,893	+2.06(+7.34%)

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.