Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.71 30.78 29.44 30.71 1,624,744 +1.38(+4.72%)
Oct 26, 2012 29.49 29.32 29.32 29.32 1,727,717 -0.05(-0.15%)
Oct 25, 2012 29.50 29.57 29.11 29.37 1,438,237 +0.42(+1.44%)
Oct 24, 2012 29.38 29.74 28.90 28.95 1,754,537 -0.21(-0.71%)
Oct 23, 2012 29.48 29.50 29.09 29.16 1,295,660 -0.85(-2.83%)
Oct 19, 2012 29.44 30.08 29.19 30.01 2,703,498 +0.58(+1.96%)
Oct 18, 2012 30.22 30.56 29.27 29.43 3,525,310 -2.14(-6.78%)
Oct 17, 2012 31.60 31.76 31.20 31.57 1,347,802 +0.06(+0.20%)
Oct 16, 2012 31.20 31.57 31.15 31.51 1,460,012 +0.73(+2.38%)
Oct 15, 2012 30.95 31.11 30.30 30.78 1,599,242 -0.20(-0.64%)
Oct 12, 2012 31.29 31.41 30.88 30.98 2,418,325 -0.09(-0.29%)
Oct 11, 2012 31.00 31.40 30.91 31.07 1,594,928 +0.24(+0.79%)
Oct 10, 2012 30.78 31.08 30.58 30.82 2,100,268 +0.28(+0.92%)
Oct 09, 2012 30.73 31.09 30.48 30.54 2,093,710 -0.02(-0.06%)
Oct 08, 2012 30.28 30.68 30.28 30.56 2,848,020 +0.41(+1.35%)
Oct 05, 2012 30.05 30.82 30.00 30.16 2,141,405 +0.27(+0.91%)
Oct 04, 2012 30.26 30.41 29.85 29.88 2,583,141 +0.05(+0.18%)
Oct 03, 2012 31.20 31.20 29.81 29.83 2,423,509 -1.42(-4.54%)
Oct 02, 2012 31.92 32.01 30.88 31.25 2,316,925 -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.