Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.48 20.95 20.33 20.78 3,464,753 +0.31(+1.52%)
Mar 30, 2021 20.43 20.70 20.28 20.47 5,746,711 -0.61(-2.92%)
Mar 29, 2021 19.77 21.16 19.70 21.08 6,717,431 +1.19(+5.99%)
Mar 26, 2021 18.82 20.04 18.82 19.89 5,312,248 +1.11(+5.89%)
Mar 25, 2021 18.74 18.98 18.57 18.78 3,856,821 -0.26(-1.34%)
Mar 24, 2021 19.17 19.36 18.96 19.04 3,018,815 -0.72(-3.64%)
Mar 23, 2021 20.08 20.13 19.38 19.76 2,844,665 -0.59(-2.88%)
Mar 22, 2021 20.75 21.07 20.28 20.34 3,489,921 -0.43(-2.05%)
Mar 19, 2021 20.64 20.93 20.52 20.77 6,073,331 +0.10(+0.50%)
Mar 18, 2021 20.74 20.89 20.49 20.66 4,603,024 -0.52(-2.46%)
Mar 17, 2021 20.97 21.30 20.52 21.18 6,669,259 -0.17(-0.80%)
Mar 16, 2021 21.85 21.85 21.25 21.36 3,301,025 -0.31(-1.44%)
Mar 15, 2021 21.42 21.76 21.36 21.67 3,955,516 +0.33(+1.55%)
Mar 12, 2021 21.12 21.43 21.03 21.34 1,948,384 -0.24(-1.10%)
Mar 11, 2021 21.63 21.85 21.13 21.57 3,166,874 +0.72(+3.45%)
Mar 10, 2021 21.10 21.17 20.83 20.85 2,990,769 +0.16(+0.76%)
Mar 09, 2021 20.83 21.20 20.47 20.70 3,722,632 +0.35(+1.73%)
Mar 08, 2021 20.07 20.54 19.90 20.34 3,898,140 +0.34(+1.71%)
Mar 05, 2021 19.27 20.06 19.10 20.00 3,505,745 +0.70(+3.64%)
Mar 04, 2021 18.67 19.65 18.59 19.30 5,564,069 +0.66(+3.53%)
Mar 03, 2021 18.61 18.78 18.09 18.64 3,695,371 -0.43(-2.23%)
Mar 02, 2021 18.43 19.19 18.34 19.07 4,696,317 +0.68(+3.67%)
Mar 01, 2021 18.72 18.87 18.28 18.39 3,148,044 -0.08(-0.45%)
Feb 26, 2021 18.97 19.09 18.45 18.47 3,566,140 -0.65(-3.39%)
Feb 25, 2021 19.21 19.63 19.03 19.12 3,782,901 -0.55(-2.78%)
Feb 24, 2021 18.94 19.67 18.71 19.67 2,879,091 +0.27(+1.38%)
Feb 23, 2021 19.31 19.66 18.71 19.40 3,392,199 -0.19(-0.95%)
Feb 22, 2021 19.11 19.61 19.09 19.59 4,055,208 +0.31(+1.58%)
Feb 19, 2021 19.37 19.49 19.19 19.28 4,083,229 +0.04(+0.19%)
Feb 18, 2021 19.24 19.59 19.08 19.24 4,067,226 -0.67(-3.35%)
Feb 17, 2021 19.88 20.10 19.65 19.91 4,759,229 -1.25(-5.91%)
Feb 16, 2021 21.68 21.85 21.11 21.16 2,955,961 -1.05(-4.71%)
Feb 12, 2021 22.08 22.45 21.91 22.20 1,452,840 +0.05(+0.21%)
Feb 11, 2021 22.57 22.83 21.91 22.16 2,995,052 -0.33(-1.48%)
Feb 10, 2021 22.11 22.52 21.90 22.49 3,051,754 +0.77(+3.54%)
Feb 09, 2021 21.76 21.91 21.48 21.72 2,876,673 +0.11(+0.51%)
Feb 08, 2021 21.60 22.08 21.31 21.61 2,590,618 +0.28(+1.30%)
Feb 05, 2021 20.77 21.35 20.49 21.33 3,109,987 +0.78(+3.78%)
Feb 04, 2021 20.54 20.85 20.31 20.56 4,179,872 -1.21(-5.57%)
Feb 03, 2021 21.66 21.85 21.46 21.77 3,497,805 +0.11(+0.51%)
Feb 02, 2021 21.31 21.92 21.08 21.66 2,964,366 -0.14(-0.64%)
Feb 01, 2021 22.07 22.18 21.64 21.80 3,715,717 +0.08(+0.38%)
Jan 29, 2021 22.52 22.62 21.57 21.71 3,936,832 -0.16(-0.72%)
Jan 28, 2021 22.07 22.37 21.46 21.87 4,597,225 +0.28(+1.29%)
Jan 27, 2021 21.80 22.07 21.31 21.59 2,499,196 -0.54(-2.43%)
Jan 26, 2021 21.87 22.38 21.84 22.13 3,379,024 -0.04(-0.17%)
Jan 25, 2021 21.74 22.20 21.58 22.17 3,815,225 +0.68(+3.19%)
Jan 22, 2021 20.89 21.68 20.69 21.48 2,973,314 -0.22(-1.02%)
Jan 21, 2021 21.35 21.74 21.04 21.70 4,423,698 +0.01(+0.04%)
Jan 20, 2021 21.20 21.78 21.01 21.70 3,536,234 +1.10(+5.35%)
Jan 19, 2021 20.98 21.00 20.34 20.59 3,253,649 +0.16(+0.77%)
Jan 15, 2021 21.18 21.27 20.39 20.44 2,758,202 -0.83(-3.92%)
Jan 14, 2021 21.16 21.70 21.10 21.27 2,544,956 -0.26(-1.20%)
Jan 13, 2021 21.91 21.96 21.50 21.53 2,419,669 +0.06(+0.26%)
Jan 12, 2021 21.20 21.54 20.99 21.47 2,196,450 +0.25(+1.18%)
Jan 11, 2021 21.20 21.54 21.13 21.22 2,386,860 -0.37(-1.71%)
Jan 08, 2021 21.89 21.94 21.03 21.59 5,392,806 -0.67(-2.99%)
Jan 07, 2021 22.20 22.45 21.81 22.26 2,434,913 -0.32(-1.43%)
Jan 06, 2021 22.94 22.96 21.75 22.58 4,891,180 -0.42(-1.81%)
Jan 05, 2021 23.69 23.78 22.79 23.00 3,393,381 -0.59(-2.51%)
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.