Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 27.25 28.40 27.12 28.16 1,060,675 +0.77(+2.81%)
Feb 27, 2003 27.38 27.69 26.68 27.39 1,242,997 +0.10(+0.38%)
Feb 26, 2003 27.70 27.75 27.07 27.29 1,495,638 -0.42(-1.53%)
Feb 25, 2003 28.14 28.36 27.57 27.71 1,479,819 -0.23(-0.84%)
Feb 24, 2003 28.41 28.58 27.90 27.95 1,036,774 +0.14(+0.50%)
Feb 21, 2003 29.26 29.26 27.81 27.81 1,448,874 -0.95(-3.31%)
Feb 20, 2003 28.93 29.16 28.75 28.76 1,049,013 +0.31(+1.10%)
Feb 19, 2003 27.93 28.57 27.84 28.45 1,292,879 +0.04(+0.15%)
Feb 18, 2003 27.88 28.41 27.67 28.41 1,166,558 +0.42(+1.49%)
Feb 14, 2003 28.55 28.74 27.54 27.99 1,209,858 -0.66(-2.30%)
Feb 13, 2003 27.90 29.07 27.71 28.65 1,473,122 +1.23(+4.49%)
Feb 12, 2003 28.32 28.66 27.37 27.42 2,078,629 -1.45(-5.04%)
Feb 11, 2003 27.38 29.18 27.37 28.87 1,623,344 +1.31(+4.74%)
Feb 10, 2003 28.15 28.48 27.56 27.57 1,630,618 -0.89(-3.13%)
Feb 07, 2003 28.75 29.59 28.15 28.46 1,989,489 -1.07(-3.64%)
Feb 06, 2003 30.74 30.74 29.32 29.53 1,290,569 -0.13(-0.44%)
Feb 05, 2003 31.51 31.84 29.58 29.66 2,803,759 -1.90(-6.01%)
Feb 04, 2003 31.19 32.32 30.93 31.56 2,182,664 +1.38(+4.56%)
Feb 03, 2003 30.40 30.49 30.00 30.18 950,867 -0.41(-1.33%)
Jan 31, 2003 31.10 31.23 30.31 30.59 1,305,465 -0.88(-2.81%)
Jan 30, 2003 30.32 31.57 30.32 31.47 1,857,626 +0.08(+0.25%)
Jan 29, 2003 31.96 32.14 31.21 31.39 1,347,148 -0.56(-1.76%)
Jan 28, 2003 31.73 32.13 31.34 31.96 1,807,167 -0.41(-1.26%)
Jan 27, 2003 33.20 33.51 32.22 32.36 1,994,800 -0.85(-2.56%)
Jan 24, 2003 31.99 33.34 31.90 33.21 2,672,127 +1.43(+4.50%)
Jan 23, 2003 31.18 31.85 30.96 31.78 2,118,696 +1.17(+3.82%)
Jan 22, 2003 30.05 30.82 30.05 30.61 1,190,691 +0.63(+2.11%)
Jan 21, 2003 29.36 30.40 29.36 29.98 1,018,299 -0.06(-0.20%)
Jan 17, 2003 30.40 30.75 29.77 30.04 1,600,482 -0.35(-1.14%)
Jan 16, 2003 29.65 30.74 29.45 30.39 1,547,598 +0.94(+3.18%)
Jan 15, 2003 29.11 30.19 29.11 29.45 1,227,409 -0.18(-0.61%)
Jan 14, 2003 30.94 31.16 29.62 29.64 1,762,597 -1.12(-3.63%)
Jan 13, 2003 30.97 31.45 30.61 30.75 996,707 -0.21(-0.67%)
Jan 10, 2003 30.32 31.12 30.00 30.96 1,122,335 +0.69(+2.29%)
Jan 09, 2003 30.58 30.59 29.88 30.27 1,328,558 -0.48(-1.55%)
Jan 08, 2003 30.02 30.96 29.64 30.74 1,939,491 +0.79(+2.63%)
Jan 07, 2003 30.36 30.72 29.84 29.96 1,150,855 -0.58(-1.90%)
Jan 06, 2003 32.03 32.03 30.44 30.54 1,752,551 -0.48(-1.54%)
Jan 03, 2003 30.19 31.59 29.98 31.01 1,500,141 +0.81(+2.70%)
Jan 02, 2003 29.28 30.23 29.27 30.20 1,035,042 +0.53(+1.78%)
Dec 31, 2002 30.17 30.40 29.67 29.67 800,760 -0.50(-1.66%)
Dec 30, 2002 30.15 30.42 29.55 30.17 2,218,805 +0.03(+0.09%)
Dec 27, 2002 29.71 30.60 29.62 30.15 1,372,666 +0.23(+0.75%)
Dec 26, 2002 28.77 29.92 28.76 29.92 1,043,124 +1.16(+4.03%)
Dec 24, 2002 29.44 29.44 28.76 28.76 456,785 -0.47(-1.60%)
Dec 23, 2002 28.17 29.32 28.15 29.23 946,479 +1.34(+4.81%)
Dec 20, 2002 27.75 28.19 27.12 27.89 1,229,949 +0.14(+0.50%)
Dec 19, 2002 28.57 28.92 27.52 27.75 1,716,179 -0.83(-2.91%)
Dec 18, 2002 27.46 28.57 27.28 28.58 2,205,065 +1.02(+3.71%)
Dec 17, 2002 29.58 29.62 27.45 27.56 2,207,836 -2.03(-6.85%)
Dec 16, 2002 29.40 29.62 28.79 29.58 1,379,941 +0.15(+0.50%)
Dec 13, 2002 28.29 29.54 28.11 29.44 2,490,383 +1.14(+4.04%)
Dec 12, 2002 25.96 28.35 25.85 28.29 2,433,919 +2.27(+8.72%)
Dec 11, 2002 25.96 26.31 25.51 26.02 917,150 +0.20(+0.77%)
Dec 10, 2002 27.12 27.13 25.81 25.83 1,357,771 -1.30(-4.79%)
Dec 09, 2002 27.27 27.40 26.77 27.12 1,174,641 +0.32(+1.20%)
Dec 06, 2002 25.89 26.84 25.83 26.80 1,325,094 +1.21(+4.74%)
Dec 05, 2002 25.11 25.73 24.82 25.59 700,882 +0.30(+1.20%)
Dec 04, 2002 25.50 25.51 24.60 25.29 1,130,648 +0.35(+1.39%)
Dec 03, 2002 23.60 25.06 23.52 24.94 1,153,049 +1.73(+7.46%)
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.