Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.42 30.47 29.15 30.40 1,641,139 +1.37(+4.71%)
Oct 26, 2012 29.19 29.03 29.03 29.03 1,745,151 -0.04(-0.15%)
Oct 25, 2012 29.20 29.27 28.82 29.08 1,452,750 +0.41(+1.44%)
Oct 24, 2012 29.09 29.44 28.61 28.66 1,772,242 -0.21(-0.71%)
Oct 23, 2012 29.18 29.20 28.80 28.87 1,308,735 -0.84(-2.83%)
Oct 19, 2012 29.15 29.78 28.90 29.71 2,730,779 +0.57(+1.96%)
Oct 18, 2012 29.92 30.26 28.98 29.14 3,560,883 -2.12(-6.78%)
Oct 17, 2012 31.29 31.45 30.89 31.26 1,361,402 +0.06(+0.20%)
Oct 16, 2012 30.88 31.25 30.84 31.20 1,474,745 +0.72(+2.38%)
Oct 15, 2012 30.64 30.80 29.99 30.47 1,615,380 -0.20(-0.64%)
Oct 12, 2012 30.97 31.10 30.57 30.67 2,442,728 -0.09(-0.29%)
Oct 11, 2012 30.69 31.09 30.61 30.76 1,611,023 +0.24(+0.79%)
Oct 10, 2012 30.47 30.77 30.27 30.52 2,121,461 +0.28(+0.92%)
Oct 09, 2012 30.42 30.78 30.18 30.24 2,114,837 -0.02(-0.06%)
Oct 08, 2012 29.98 30.37 29.98 30.26 2,876,759 +0.40(+1.35%)
Oct 05, 2012 29.75 30.51 29.70 29.85 2,163,014 +0.27(+0.91%)
Oct 04, 2012 29.96 30.11 29.55 29.59 2,609,207 +0.05(+0.18%)
Oct 03, 2012 30.89 30.89 29.51 29.53 2,447,964 -1.40(-4.54%)
Oct 02, 2012 31.60 31.69 30.57 30.94 2,340,304 -0.63(-1.98%)
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.