Anglogold Ashanti Ltd ADR (NY: AU )

17.36 -0.80 (-4.41%)
Official Closing Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.79 17.81 16.78 16.86 3,154,965 -0.62(-3.54%)
May 27, 2022 17.54 17.62 17.38 17.48 2,150,618 +0.10(+0.56%)
May 26, 2022 17.26 17.48 17.22 17.38 2,453,838 +0.08(+0.45%)
May 25, 2022 17.24 17.42 17.04 17.30 1,746,073 -0.34(-1.95%)
May 24, 2022 17.54 17.85 17.37 17.65 3,394,916 +0.24(+1.35%)
May 23, 2022 17.81 17.98 17.27 17.41 1,849,892 +0.00(+0.00%)
May 20, 2022 17.53 17.64 17.12 17.41 2,115,221 -0.32(-1.83%)
May 19, 2022 17.29 17.82 17.21 17.74 3,609,429 +1.01(+6.04%)
May 18, 2022 16.99 17.22 16.70 16.72 2,159,775 -0.44(-2.57%)
May 17, 2022 17.54 17.61 17.09 17.17 2,363,403 -0.26(-1.46%)
May 16, 2022 16.49 17.46 16.49 17.42 4,298,474 +0.59(+3.50%)
May 13, 2022 16.03 16.88 16.03 16.83 3,249,451 +0.86(+5.41%)
May 12, 2022 16.03 16.38 15.58 15.97 4,224,815 -0.82(-4.91%)
May 11, 2022 17.00 17.43 16.74 16.79 3,499,874 -0.15(-0.87%)
May 10, 2022 17.62 17.82 16.56 16.94 3,519,775 -0.50(-2.87%)
May 09, 2022 17.93 17.99 17.42 17.44 3,792,447 -1.42(-7.54%)
May 06, 2022 19.12 19.23 18.65 18.86 3,057,502 -0.71(-3.61%)
May 05, 2022 21.05 21.08 19.35 19.57 2,831,089 -1.12(-5.41%)
May 04, 2022 20.11 20.76 19.90 20.69 2,898,685 +0.60(+2.98%)
May 03, 2022 19.58 20.26 19.58 20.09 1,664,405 +0.45(+2.30%)
May 02, 2022 19.39 19.73 18.98 19.64 2,345,227 -0.40(-2.01%)
Apr 29, 2022 20.64 20.88 20.03 20.04 2,641,076 -0.27(-1.30%)
Apr 28, 2022 19.96 20.35 19.83 20.31 2,310,367 +0.27(+1.32%)
Apr 27, 2022 20.17 20.40 19.92 20.04 2,056,631 +0.00(+0.00%)
Apr 26, 2022 20.43 20.67 19.83 20.04 2,170,530 +0.00(+0.00%)
Apr 25, 2022 19.84 20.33 19.55 20.04 2,956,478 -0.74(-3.54%)
Apr 22, 2022 20.98 21.34 20.51 20.78 2,657,103 -0.59(-2.76%)
Apr 21, 2022 21.89 21.89 21.07 21.37 2,706,248 -0.90(-4.05%)
Apr 20, 2022 21.91 22.35 21.66 22.27 2,237,163 +0.12(+0.53%)
Apr 19, 2022 23.46 23.55 21.94 22.15 3,817,578 -1.70(-7.12%)
Apr 18, 2022 23.66 24.51 23.50 23.85 2,776,487 +0.61(+2.62%)
Apr 14, 2022 23.08 23.29 22.73 23.24 2,563,397 -0.21(-0.88%)
Apr 13, 2022 23.36 23.70 23.13 23.45 1,785,209 +0.30(+1.31%)
Apr 12, 2022 23.49 23.78 22.79 23.14 2,694,313 +0.45(+1.99%)
Apr 11, 2022 23.95 23.96 22.42 22.69 3,421,368 -0.54(-2.32%)
Apr 08, 2022 23.14 23.49 22.97 23.23 2,391,228 +0.44(+1.94%)
Apr 07, 2022 22.81 23.05 22.55 22.79 2,169,592 +0.22(+0.96%)
Apr 06, 2022 22.90 23.15 22.33 22.57 2,371,408 -0.47(-2.04%)
Apr 05, 2022 23.79 24.16 22.92 23.05 3,302,552 -0.59(-2.49%)
Apr 04, 2022 23.88 24.15 23.04 23.63 3,305,033 -0.38(-1.59%)
Apr 01, 2022 22.90 24.05 22.90 24.02 2,144,470 +0.77(+3.29%)
Mar 31, 2022 23.57 23.84 23.24 23.25 2,190,728 -0.26(-1.09%)
Mar 30, 2022 23.25 23.62 23.18 23.51 2,278,173 +0.45(+1.96%)
Mar 29, 2022 22.23 23.08 22.06 23.06 3,153,371 +0.27(+1.21%)
Mar 28, 2022 23.08 23.29 22.67 22.78 2,334,426 -0.92(-3.89%)
Mar 25, 2022 23.40 23.73 23.20 23.70 3,194,009 -0.24(-0.98%)
Mar 24, 2022 24.39 24.80 23.88 23.94 4,687,582 +0.13(+0.54%)
Mar 23, 2022 23.21 23.83 22.99 23.81 4,751,503 +0.88(+3.85%)
Mar 22, 2022 23.30 23.30 22.59 22.93 2,428,921 -0.39(-1.68%)
Mar 21, 2022 22.93 23.64 22.89 23.32 2,613,066 +0.32(+1.41%)
Mar 18, 2022 23.37 23.50 22.86 23.00 8,208,286 -0.45(-1.93%)
Mar 17, 2022 23.51 24.17 23.01 23.45 5,709,601 +0.56(+2.44%)
Mar 16, 2022 23.35 23.68 22.36 22.89 7,386,959 -0.51(-2.18%)
Mar 15, 2022 22.75 23.74 22.71 23.40 5,303,998 -0.35(-1.49%)
Mar 14, 2022 24.11 24.31 23.31 23.75 3,818,304 -1.31(-5.21%)
Mar 11, 2022 24.49 25.23 24.27 25.06 3,835,306 -0.16(-0.62%)
Mar 10, 2022 24.86 25.21 5,587,295 +0.72(+2.96%)
Mar 09, 2022 23.76 24.56 23.59 24.49 5,241,879 -0.64(-2.56%)
Mar 08, 2022 25.64 26.30 24.28 25.13 7,489,801 +0.20(+0.82%)
Mar 07, 2022 25.85 25.90 24.40 24.93 6,835,934 +0.47(+1.91%)
Mar 04, 2022 23.50 24.78 23.50 24.46 5,017,431 +1.19(+5.12%)
Mar 03, 2022 23.38 23.51 22.88 23.27 3,939,771 -0.16(-0.67%)
Mar 02, 2022 23.78 23.91 23.06 23.43 3,725,439 -0.70(-2.91%)
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.