Anglogold Ashanti Ltd ADR (NY: AU )

18.16 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 18.47 18.56 18.05 18.16 1,414,279 -0.14(-0.77%)
Nov 23, 2022 18.35 18.42 17.82 18.30 2,899,028 +0.19(+1.05%)
Nov 22, 2022 17.56 18.15 17.53 18.11 4,672,841 +0.96(+5.60%)
Nov 21, 2022 17.17 17.28 17.07 17.15 1,654,694 -0.03(-0.17%)
Nov 18, 2022 17.09 17.23 16.92 17.18 2,124,735 -0.11(-0.64%)
Nov 17, 2022 17.21 17.34 17.06 17.29 2,284,751 -0.25(-1.43%)
Nov 16, 2022 17.50 17.92 17.46 17.54 2,794,587 -0.21(-1.18%)
Nov 15, 2022 18.11 18.15 17.51 17.75 2,746,821 -0.19(-1.06%)
Nov 14, 2022 17.78 18.11 17.76 17.94 2,046,499 -0.04(-0.22%)
Nov 11, 2022 18.41 18.41 17.65 17.98 4,103,790 +0.13(+0.73%)
Nov 10, 2022 17.59 17.88 17.13 17.85 7,731,069 +1.51(+9.24%)
Nov 09, 2022 16.48 16.71 16.23 16.34 5,166,159 +0.09(+0.55%)
Nov 08, 2022 15.00 16.28 14.93 16.25 5,324,897 +1.38(+9.28%)
Nov 07, 2022 14.75 15.05 14.67 14.87 2,907,135 +0.25(+1.71%)
Nov 04, 2022 13.65 14.65 13.65 14.62 6,150,209 +1.77(+13.77%)
Nov 03, 2022 12.83 13.04 12.69 12.85 3,509,025 +0.09(+0.71%)
Nov 02, 2022 13.41 12.73 12.76 4,135,858 -0.55(-4.13%)
Nov 01, 2022 13.41 13.47 13.18 13.31 2,394,843 +0.26(+1.99%)
Oct 31, 2022 13.16 13.30 13.01 13.05 1,924,834 -0.44(-3.26%)
Oct 28, 2022 13.21 13.53 13.12 13.49 2,626,371 +0.03(+0.22%)
Oct 27, 2022 13.52 13.73 13.40 13.46 2,418,638 -0.03(-0.22%)
Oct 26, 2022 13.47 13.63 13.36 13.49 2,587,162 +0.28(+2.12%)
Oct 25, 2022 12.99 13.35 12.95 13.21 2,561,715 +0.16(+1.23%)
Oct 24, 2022 12.94 13.06 12.76 13.05 2,780,699 -0.12(-0.91%)
Oct 21, 2022 12.70 13.21 12.70 13.17 4,155,201 +0.42(+3.29%)
Oct 20, 2022 12.61 13.03 12.60 12.75 3,129,543 +0.20(+1.59%)
Oct 19, 2022 12.60 12.68 12.45 12.55 2,476,125 -0.43(-3.31%)
Oct 18, 2022 13.08 13.11 12.80 12.98 1,679,334 +0.01(+0.08%)
Oct 17, 2022 12.89 13.14 12.85 12.97 3,140,517 +0.59(+4.77%)
Oct 14, 2022 12.98 13.04 12.29 12.38 4,378,105 -0.81(-6.14%)
Oct 13, 2022 12.77 13.38 12.56 13.19 3,398,098 -0.34(-2.51%)
Oct 12, 2022 13.70 13.86 13.41 13.53 2,361,332 -0.31(-2.24%)
Oct 11, 2022 14.04 14.25 13.80 13.84 2,728,723 -0.14(-1.00%)
Oct 10, 2022 14.15 14.36 13.97 13.98 1,802,233 -0.46(-3.19%)
Oct 07, 2022 14.46 14.75 14.40 14.44 4,976,482 -0.30(-2.04%)
Oct 06, 2022 14.61 14.83 14.51 14.74 2,254,118 +0.12(+0.82%)
Oct 05, 2022 14.52 14.64 14.26 14.62 3,375,919 -0.34(-2.27%)
Oct 04, 2022 14.87 15.35 14.80 14.96 4,926,198 +0.66(+4.62%)
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.