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, 2018 8.886 8.923 8.548 8.612 4,012,302 -0.38(-4.27%)
Oct 30, 2018 8.786 9.014 8.786 8.996 1,867,215 +0.21(+2.40%)
Oct 29, 2018 8.941 8.969 8.776 8.786 2,645,709 -0.12(-1.34%)
Oct 26, 2018 9.097 9.161 8.850 8.905 4,790,403 +0.06(+0.72%)
Oct 25, 2018 9.216 9.280 8.804 8.840 7,312,098 -0.13(-1.43%)
Oct 24, 2018 9.088 9.170 8.950 8.969 2,992,895 -0.16(-1.80%)
Oct 23, 2018 9.362 9.417 9.024 9.133 3,391,896 +0.20(+2.25%)
Oct 22, 2018 8.941 9.069 8.813 8.932 2,035,582 -0.03(-0.31%)
Oct 19, 2018 9.051 9.088 8.868 8.959 2,761,256 -0.02(-0.20%)
Oct 18, 2018 8.987 9.170 8.914 8.978 4,111,505 +0.23(+2.62%)
Oct 17, 2018 8.978 9.033 8.671 8.749 3,913,695 -0.25(-2.75%)
Oct 16, 2018 9.106 9.188 8.895 8.996 3,496,432 -0.06(-0.71%)
Oct 15, 2018 9.170 9.390 8.932 9.060 6,005,691 +0.18(+2.06%)
Oct 12, 2018 8.923 8.923 8.575 8.877 4,434,292 +0.02(+0.21%)
Oct 11, 2018 8.310 8.918 8.273 8.859 9,778,030 +0.79(+9.75%)
Oct 10, 2018 7.843 8.108 7.761 8.072 3,208,625 +0.30(+3.89%)
Oct 09, 2018 7.706 7.834 7.669 7.770 1,867,656 +0.04(+0.47%)
Oct 08, 2018 7.513 7.761 7.495 7.733 2,204,272 -0.04(-0.47%)
Oct 05, 2018 7.761 7.843 7.719 7.770 1,767,881 +0.06(+0.83%)
Oct 04, 2018 7.797 7.880 7.687 7.706 3,459,130 -0.16(-1.98%)
Oct 03, 2018 8.072 8.117 7.843 7.861 2,171,807 -0.24(-2.94%)
Oct 02, 2018 7.898 8.117 7.898 8.099 3,874,023 +0.27(+3.51%)
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.