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, 2017 8.547 8.556 8.401 8.456 2,218,394 -0.22(-2.52%)
Oct 30, 2017 8.510 8.719 8.465 8.674 2,118,852 +0.09(+1.06%)
Oct 27, 2017 8.438 8.619 8.392 8.583 3,220,486 +0.02(+0.21%)
Oct 26, 2017 8.756 8.756 8.483 8.565 4,364,443 -0.13(-1.46%)
Oct 25, 2017 8.501 8.738 8.483 8.692 3,538,189 +0.14(+1.59%)
Oct 24, 2017 8.628 8.638 8.510 8.556 2,901,123 -0.25(-2.89%)
Oct 23, 2017 8.619 8.819 8.619 8.810 3,115,394 +0.17(+2.00%)
Oct 20, 2017 8.583 8.647 8.510 8.638 2,157,509 +0.03(+0.32%)
Oct 19, 2017 8.656 8.765 8.551 8.610 3,316,696 +0.17(+2.05%)
Oct 18, 2017 8.410 8.483 8.337 8.438 3,498,215 -0.07(-0.85%)
Oct 17, 2017 8.510 8.565 8.383 8.510 3,024,242 -0.17(-1.99%)
Oct 16, 2017 8.974 8.974 8.642 8.683 3,280,568 +0.09(+1.06%)
Oct 13, 2017 8.647 8.701 8.510 8.592 1,610,148 +0.01(+0.11%)
Oct 12, 2017 8.601 8.628 8.501 8.583 2,292,217 -0.05(-0.53%)
Oct 11, 2017 8.619 8.656 8.401 8.628 3,323,768 +0.05(+0.64%)
Oct 10, 2017 8.783 8.547 8.574 1,861,139 -0.21(-2.38%)
Oct 09, 2017 8.728 8.815 8.710 8.783 1,665,978 +0.09(+1.05%)
Oct 06, 2017 8.538 8.756 8.447 8.692 2,414,655 +0.05(+0.53%)
Oct 05, 2017 8.692 8.719 8.583 8.647 2,176,377 -0.03(-0.31%)
Oct 04, 2017 8.647 8.728 8.610 8.674 1,998,640 +0.06(+0.74%)
Oct 03, 2017 8.501 8.638 8.474 8.610 2,176,757 +0.15(+1.83%)
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.