Anglogold Ashanti Ltd ADR (NY: AU )

17.36 -0.80 (-4.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.98 22.13 21.48 22.03 1,933,104 +0.26(+1.18%)
Oct 29, 2020 21.63 22.31 21.42 21.77 2,307,474 -0.41(-1.85%)
Oct 28, 2020 22.52 22.63 22.03 22.18 2,517,904 -1.33(-5.67%)
Oct 27, 2020 23.32 23.58 22.99 23.51 2,177,545 +0.23(+0.98%)
Oct 26, 2020 23.61 23.84 23.18 23.28 3,041,523 -0.68(-2.82%)
Oct 23, 2020 24.15 24.24 23.65 23.96 2,632,345 -0.27(-1.10%)
Oct 22, 2020 24.55 24.60 23.96 24.23 2,622,343 -1.03(-4.07%)
Oct 21, 2020 25.35 25.89 25.11 25.25 1,513,790 +0.17(+0.68%)
Oct 20, 2020 24.93 25.10 24.70 25.08 2,036,018 -0.02(-0.08%)
Oct 19, 2020 25.87 25.99 25.08 25.10 1,734,308 -0.27(-1.05%)
Oct 16, 2020 25.78 25.84 25.36 25.37 1,630,547 -0.44(-1.70%)
Oct 15, 2020 25.75 26.09 25.51 25.81 2,121,549 -0.82(-3.07%)
Oct 14, 2020 26.84 27.11 26.35 26.62 1,977,014 +0.48(+1.82%)
Oct 13, 2020 26.25 26.28 25.61 26.15 2,188,611 -0.25(-0.94%)
Oct 12, 2020 26.80 26.85 26.18 26.40 2,033,044 -0.20(-0.75%)
Oct 09, 2020 26.17 26.67 26.02 26.60 3,164,760 +1.34(+5.31%)
Oct 08, 2020 24.95 25.37 24.76 25.25 2,182,744 +0.99(+4.08%)
Oct 07, 2020 24.43 24.60 23.97 24.26 1,722,452 +0.16(+0.67%)
Oct 06, 2020 25.18 25.34 24.05 24.10 2,601,133 -0.70(-2.84%)
Oct 05, 2020 24.92 25.45 24.72 24.81 1,568,023 +0.05(+0.19%)
Oct 02, 2020 24.74 25.26 24.51 24.76 1,641,683 -0.41(-1.63%)
Oct 01, 2020 25.28 25.43 24.87 25.17 2,195,150 +0.06(+0.23%)
Sep 30, 2020 25.11 25.30 24.66 25.11 2,157,943 -0.08(-0.30%)
Sep 29, 2020 24.83 25.37 24.60 25.19 2,224,038 +0.61(+2.48%)
Sep 28, 2020 25.02 25.06 24.33 24.58 2,394,421 +0.18(+0.74%)
Sep 25, 2020 24.37 24.57 24.14 24.40 2,138,275 -0.36(-1.46%)
Sep 24, 2020 23.31 24.99 23.18 24.76 5,917,164 +1.16(+4.92%)
Sep 23, 2020 24.48 24.68 23.49 23.60 4,430,954 -1.45(-5.78%)
Sep 22, 2020 25.03 25.23 24.68 25.04 1,859,925 +0.13(+0.54%)
Sep 21, 2020 24.75 25.24 24.60 24.91 4,322,880 -0.95(-3.68%)
Sep 18, 2020 26.68 26.80 25.76 25.86 4,330,127 -0.73(-2.76%)
Sep 17, 2020 26.86 26.90 26.39 26.60 3,319,948 -1.40(-5.00%)
Sep 16, 2020 28.78 28.84 27.92 28.00 2,262,608 -0.45(-1.57%)
Sep 15, 2020 29.00 29.13 28.23 28.44 1,740,946 -0.08(-0.27%)
Sep 14, 2020 27.95 28.70 27.94 28.52 1,997,902 +1.07(+3.88%)
Sep 11, 2020 28.19 28.52 27.28 27.45 2,066,628 -0.30(-1.10%)
Sep 10, 2020 27.82 28.62 27.64 27.76 4,169,440 -0.21(-0.75%)
Sep 09, 2020 26.93 28.11 26.93 27.97 4,865,947 +1.41(+5.30%)
Sep 08, 2020 26.43 27.29 25.95 26.56 5,317,081 -1.09(-3.96%)
Sep 04, 2020 26.85 27.80 26.25 27.65 3,297,128 +0.30(+1.08%)
Sep 03, 2020 26.81 27.49 26.29 27.36 3,533,617 -0.10(-0.35%)
Sep 02, 2020 27.08 27.50 26.45 27.45 3,245,828 -0.30(-1.06%)
Sep 01, 2020 28.84 28.97 27.41 27.75 1,967,277 -0.34(-1.22%)
Aug 31, 2020 28.53 28.64 27.58 28.09 2,962,357 -0.48(-1.67%)
Aug 28, 2020 27.89 28.89 27.78 28.57 2,538,006 +1.41(+5.19%)
Aug 27, 2020 28.27 28.28 26.56 27.16 3,564,023 -0.65(-2.33%)
Aug 26, 2020 26.54 27.83 26.48 27.80 2,250,164 +0.79(+2.92%)
Aug 25, 2020 26.73 27.03 26.16 27.01 2,230,206 +0.11(+0.42%)
Aug 24, 2020 27.60 27.74 26.87 26.90 2,898,178 +0.34(+1.29%)
Aug 21, 2020 26.62 26.87 26.00 26.56 3,028,295 -0.91(-3.33%)
Aug 20, 2020 26.56 27.62 26.48 27.47 2,290,299 +0.50(+1.87%)
Aug 19, 2020 27.45 27.89 26.63 26.97 2,322,553 -1.14(-4.06%)
Aug 18, 2020 29.30 29.30 27.83 28.11 2,228,401 -0.18(-0.64%)
Aug 17, 2020 28.28 28.52 27.83 28.29 3,078,396 +1.28(+4.72%)
Aug 14, 2020 27.15 27.36 26.68 27.01 1,962,834 -0.02(-0.07%)
Aug 13, 2020 26.55 27.60 26.46 27.03 3,137,711 +0.71(+2.71%)
Aug 12, 2020 27.20 27.39 26.32 26.32 3,147,242 -0.21(-0.79%)
Aug 11, 2020 27.20 27.89 26.33 26.53 5,816,517 -2.19(-7.62%)
Aug 10, 2020 29.51 30.21 28.59 28.72 2,082,701 -0.47(-1.60%)
Aug 07, 2020 29.79 30.18 28.71 29.18 3,280,740 -0.95(-3.16%)
Aug 06, 2020 31.30 31.40 29.61 30.14 4,445,697 -1.07(-3.42%)
Aug 05, 2020 31.97 32.12 30.70 31.20 3,946,759 +0.02(+0.06%)
Aug 04, 2020 29.70 31.21 29.56 31.18 6,026,462 +1.19(+3.97%)
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.