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 30, 2020 21.55 21.70 21.07 21.60 1,971,527 +0.25(+1.18%)
Oct 29, 2020 21.21 21.88 21.00 21.35 2,353,339 -0.40(-1.85%)
Oct 28, 2020 22.08 22.19 21.60 21.75 2,567,952 -1.31(-5.67%)
Oct 27, 2020 22.87 23.12 22.54 23.05 2,220,828 +0.22(+0.98%)
Oct 26, 2020 23.15 23.37 22.73 22.83 3,101,979 -0.66(-2.82%)
Oct 23, 2020 23.68 23.77 23.19 23.49 2,684,668 -0.26(-1.10%)
Oct 22, 2020 24.07 24.12 23.49 23.75 2,674,467 -1.01(-4.07%)
Oct 21, 2020 24.85 25.39 24.62 24.76 1,543,879 +0.17(+0.68%)
Oct 20, 2020 24.44 24.61 24.22 24.59 2,076,487 -0.02(-0.08%)
Oct 19, 2020 25.37 25.48 24.59 24.61 1,768,781 -0.26(-1.05%)
Oct 16, 2020 25.27 25.34 24.86 24.87 1,662,957 -0.43(-1.70%)
Oct 15, 2020 25.25 25.58 25.01 25.30 2,163,719 -0.80(-3.07%)
Oct 14, 2020 26.32 26.58 25.84 26.11 2,016,311 +0.47(+1.82%)
Oct 13, 2020 25.74 25.77 25.11 25.64 2,232,114 -0.24(-0.94%)
Oct 12, 2020 26.27 26.33 25.67 25.88 2,073,454 -0.20(-0.75%)
Oct 09, 2020 25.66 26.15 25.51 26.08 3,227,665 +1.32(+5.31%)
Oct 08, 2020 24.46 24.87 24.28 24.76 2,226,130 +0.97(+4.08%)
Oct 07, 2020 23.95 24.12 23.50 23.79 1,756,689 +0.16(+0.67%)
Oct 06, 2020 24.69 24.85 23.59 23.63 2,652,836 -0.69(-2.84%)
Oct 05, 2020 24.43 24.96 24.24 24.32 1,599,190 +0.05(+0.19%)
Oct 02, 2020 24.26 24.77 24.03 24.28 1,674,314 -0.40(-1.63%)
Oct 01, 2020 24.79 24.94 24.39 24.68 2,238,783 +0.06(+0.23%)
Sep 30, 2020 24.62 24.81 24.18 24.62 2,200,836 -0.07(-0.30%)
Sep 29, 2020 24.34 24.87 24.12 24.70 2,268,245 +0.60(+2.48%)
Sep 28, 2020 24.53 24.57 23.86 24.10 2,442,015 +0.18(+0.74%)
Sep 25, 2020 23.89 24.09 23.67 23.92 2,180,777 -0.35(-1.46%)
Sep 24, 2020 22.86 24.50 22.73 24.28 6,034,778 +1.14(+4.92%)
Sep 23, 2020 24.01 24.20 23.03 23.14 4,519,028 -1.42(-5.78%)
Sep 22, 2020 24.55 24.74 24.20 24.56 1,896,894 +0.13(+0.54%)
Sep 21, 2020 24.27 24.75 24.12 24.43 4,408,805 -0.93(-3.68%)
Sep 18, 2020 26.16 26.27 25.26 25.36 4,416,197 -0.72(-2.76%)
Sep 17, 2020 26.34 26.38 25.87 26.08 3,385,938 -1.37(-5.00%)
Sep 16, 2020 28.21 28.28 27.37 27.45 2,307,582 -0.44(-1.57%)
Sep 15, 2020 28.44 28.56 27.68 27.89 1,775,550 -0.07(-0.27%)
Sep 14, 2020 27.40 28.14 27.39 27.96 2,037,614 +1.05(+3.88%)
Sep 11, 2020 27.65 27.96 26.74 26.92 2,107,706 -0.30(-1.10%)
Sep 10, 2020 27.28 28.07 27.10 27.22 4,252,316 -0.21(-0.75%)
Sep 09, 2020 26.40 27.56 26.40 27.42 4,962,667 +1.38(+5.30%)
Sep 08, 2020 25.92 26.76 25.44 26.04 5,422,768 -1.07(-3.96%)
Sep 04, 2020 26.33 27.26 25.74 27.11 3,362,665 +0.29(+1.08%)
Sep 03, 2020 26.29 26.95 25.78 26.82 3,603,854 -0.09(-0.35%)
Sep 02, 2020 26.55 26.96 25.94 26.92 3,310,345 -0.29(-1.06%)
Sep 01, 2020 28.28 28.40 26.88 27.21 2,006,380 -0.34(-1.22%)
Aug 31, 2020 27.97 28.08 27.04 27.54 3,021,239 -0.47(-1.67%)
Aug 28, 2020 27.35 28.32 27.23 28.01 2,588,454 +1.38(+5.19%)
Aug 27, 2020 27.72 27.73 26.04 26.63 3,634,865 -0.63(-2.33%)
Aug 26, 2020 26.02 27.29 25.97 27.26 2,294,890 +0.77(+2.92%)
Aug 25, 2020 26.21 26.51 25.65 26.49 2,274,535 +0.11(+0.42%)
Aug 24, 2020 27.07 27.20 26.35 26.38 2,955,785 +0.34(+1.29%)
Aug 21, 2020 26.11 26.35 25.49 26.04 3,088,487 -0.90(-3.33%)
Aug 20, 2020 26.04 27.09 25.97 26.94 2,335,823 +0.49(+1.87%)
Aug 19, 2020 26.92 27.35 26.11 26.44 2,368,718 -1.12(-4.06%)
Aug 18, 2020 28.73 28.73 27.29 27.56 2,272,694 -0.18(-0.64%)
Aug 17, 2020 27.73 27.96 27.29 27.74 3,139,585 +1.25(+4.72%)
Aug 14, 2020 26.62 26.82 26.16 26.49 2,001,849 -0.02(-0.07%)
Aug 13, 2020 26.03 27.07 25.95 26.51 3,200,078 +0.70(+2.71%)
Aug 12, 2020 26.67 26.85 25.81 25.81 3,209,799 -0.21(-0.79%)
Aug 11, 2020 26.67 27.35 25.82 26.01 5,932,131 -2.15(-7.62%)
Aug 10, 2020 28.93 29.62 28.03 28.16 2,124,098 -0.46(-1.60%)
Aug 07, 2020 29.21 29.60 28.15 28.62 3,345,951 -0.93(-3.16%)
Aug 06, 2020 30.69 30.79 29.04 29.55 4,534,063 -1.05(-3.42%)
Aug 05, 2020 31.35 31.49 30.10 30.59 4,025,208 +0.02(+0.06%)
Aug 04, 2020 29.12 30.60 28.98 30.58 6,146,249 +1.17(+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.