Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.