Indicators

Anglogold Ashanti Ltd ADR (NY: AU )

28.03 +0.45 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.74	30.74	30.26	30.33	985,276	-0.27(-0.88%)
May 27, 2004	30.70	30.90	30.44	30.60	1,026,728	+0.43(+1.44%)
May 26, 2004	30.29	30.29	29.68	30.16	1,070,259	+0.22(+0.72%)
May 25, 2004	29.58	30.15	29.45	29.95	1,150,855	+0.72(+2.46%)
May 24, 2004	28.80	29.23	28.60	29.23	836,439	+0.42(+1.47%)
May 21, 2004	29.26	29.26	28.55	28.80	960,220	+0.69(+2.46%)
May 20, 2004	28.44	28.53	27.77	28.11	701,690	-0.33(-1.16%)
May 19, 2004	27.94	28.70	27.71	28.44	1,613,991	+0.97(+3.53%)
May 18, 2004	26.67	27.48	26.64	27.47	1,052,246	+0.28(+1.02%)
May 17, 2004	27.81	28.12	27.19	27.19	1,131,456	-0.30(-1.10%)
May 14, 2004	27.41	27.75	27.19	27.50	1,079,150	-0.03(-0.09%)
May 13, 2004	27.29	27.83	27.12	27.52	726,053	-0.13(-0.47%)
May 12, 2004	28.71	29.23	27.43	27.65	1,281,332	-0.60(-2.12%)
May 11, 2004	27.71	28.29	27.38	28.25	1,257,200	+0.24(+0.87%)
May 10, 2004	26.37	28.35	26.37	28.01	2,260,835	+1.35(+5.07%)
May 07, 2004	27.87	28.02	26.60	26.66	1,711,330	-1.10(-3.96%)
May 06, 2004	28.58	28.71	27.73	27.76	1,811,093	-0.97(-3.38%)
May 05, 2004	29.54	29.54	28.54	28.73	1,297,497	-0.89(-3.01%)
May 04, 2004	28.71	29.87	28.49	29.62	1,804,627	+2.03(+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.