Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.03 +0.04 (+0.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.90 36.95 35.84 36.59 1,515,148 -0.06(-0.17%)
Jan 30, 2008 37.36 37.53 36.39 36.65 2,837,218 -0.71(-1.91%)
Jan 29, 2008 37.02 37.56 36.48 37.36 2,011,885 +0.70(+1.90%)
Jan 28, 2008 36.96 37.23 36.39 36.67 2,781,704 -1.21(-3.19%)
Jan 25, 2008 36.85 38.16 36.51 37.87 3,948,867 -1.90(-4.78%)
Jan 24, 2008 38.50 40.07 38.50 39.77 2,089,658 +1.79(+4.71%)
Jan 23, 2008 36.47 38.03 36.13 37.99 3,362,125 -0.99(-2.53%)
Jan 22, 2008 35.72 39.33 35.61 38.97 2,767,244 -0.73(-1.84%)
Jan 21, 2008 38.61 39.77 38.32 39.70 0 +0.00(+0.00%)
Jan 18, 2008 38.61 39.77 38.32 39.70 3,416,838 -0.29(-0.73%)
Jan 17, 2008 41.62 42.41 39.71 39.99 1,881,863 -0.94(-2.30%)
Jan 16, 2008 41.24 42.01 40.09 40.94 2,572,041 -1.17(-2.78%)
Jan 15, 2008 43.56 44.01 41.76 42.11 2,203,571 -1.98(-4.49%)
Jan 14, 2008 45.18 45.22 43.79 44.09 2,161,873 +0.42(+0.97%)
Jan 11, 2008 44.76 45.08 43.16 43.67 2,910,447 -0.73(-1.65%)
Jan 10, 2008 42.88 44.73 42.62 44.40 4,113,660 +1.19(+2.75%)
Jan 09, 2008 43.34 43.46 41.73 43.21 3,155,817 +1.63(+3.92%)
Jan 08, 2008 41.89 43.15 41.27 41.58 2,747,467 +1.51(+3.78%)
Jan 07, 2008 40.39 40.65 39.34 40.07 1,476,616 -0.14(-0.35%)
Jan 04, 2008 41.01 41.12 39.93 40.21 1,815,867 -1.18(-2.85%)
Jan 03, 2008 40.63 41.92 40.58 41.39 2,629,267 +1.00(+2.49%)
Jan 02, 2008 38.65 40.48 38.28 40.38 2,642,599 +2.69(+7.12%)
Jan 01, 2008 38.28 38.39 37.43 37.70 0 +0.00(+0.00%)
Dec 31, 2007 38.28 38.39 37.43 37.70 776,293 -0.92(-2.37%)
Dec 28, 2007 38.05 38.68 37.58 38.61 1,093,076 +0.93(+2.48%)
Dec 27, 2007 38.20 38.44 37.52 37.68 671,228 -0.16(-0.42%)
Dec 26, 2007 37.73 38.00 37.38 37.84 1,096,765 +0.31(+0.82%)
Dec 24, 2007 37.71 37.71 37.06 37.53 359,593 +0.40(+1.07%)
Dec 21, 2007 36.29 37.25 36.29 37.13 1,865,226 +1.41(+3.94%)
Dec 20, 2007 35.99 36.17 35.22 35.72 1,047,017 -0.12(-0.34%)
Dec 19, 2007 35.74 36.43 35.50 35.85 1,307,576 -1.38(-3.71%)
Dec 18, 2007 36.81 37.27 36.30 37.23 1,297,032 +0.77(+2.13%)
Dec 17, 2007 37.66 37.76 36.23 36.46 1,557,077 -1.29(-3.43%)
Dec 14, 2007 37.69 38.56 37.56 37.75 1,145,066 -0.68(-1.76%)
Dec 13, 2007 38.35 39.03 38.02 38.43 1,156,423 -0.37(-0.95%)
Dec 12, 2007 39.43 39.82 38.52 38.80 776,468 +0.07(+0.18%)
Dec 11, 2007 39.94 40.51 38.60 38.73 1,396,959 -0.71(-1.81%)
Dec 10, 2007 38.77 39.92 38.63 39.44 1,132,718 +0.68(+1.75%)
Dec 07, 2007 41.03 41.10 38.06 38.76 4,138,309 -2.10(-5.15%)
Dec 06, 2007 41.29 41.29 39.77 40.87 2,910,193 -1.14(-2.70%)
Dec 05, 2007 42.55 42.83 41.76 42.00 1,654,414 +0.02(+0.04%)
Dec 04, 2007 42.34 42.63 41.56 41.99 1,515,739 -0.63(-1.47%)
Dec 03, 2007 42.38 42.80 42.17 42.61 1,397,520 -0.33(-0.78%)
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%)
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.