Anglogold Ashanti Ltd ADR (NY: AU )

18.16 -0.14 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.90 15.04 14.49 14.52 2,245,687 -0.66(-4.33%)
Jun 29, 2022 15.63 15.72 15.01 15.17 2,117,365 -0.26(-1.65%)
Jun 28, 2022 15.70 15.78 15.41 15.43 2,636,413 -0.22(-1.38%)
Jun 27, 2022 15.60 15.72 15.40 15.65 1,836,767 +0.34(+2.24%)
Jun 24, 2022 14.95 15.51 14.79 15.30 2,708,409 +0.46(+3.11%)
Jun 23, 2022 15.17 15.49 14.73 14.84 2,833,234 -0.69(-4.42%)
Jun 22, 2022 15.67 16.06 15.47 15.53 2,448,109 -0.36(-2.29%)
Jun 21, 2022 15.82 16.27 15.68 15.89 2,798,056 +0.25(+1.57%)
Jun 17, 2022 15.84 15.88 15.43 15.65 5,552,099 -0.20(-1.24%)
Jun 16, 2022 15.57 16.05 15.24 15.84 4,634,482 +0.21(+1.32%)
Jun 15, 2022 16.07 16.22 15.21 15.64 4,413,992 +0.24(+1.53%)
Jun 14, 2022 15.77 15.84 15.19 15.40 2,305,247 -0.41(-2.61%)
Jun 13, 2022 16.54 16.61 15.75 15.81 3,307,315 -1.49(-8.62%)
Jun 10, 2022 16.02 17.44 16.02 17.30 3,770,417 +0.80(+4.88%)
Jun 09, 2022 16.78 16.83 16.38 16.50 1,947,804 -0.66(-3.83%)
Jun 08, 2022 16.99 17.23 16.85 17.16 2,211,100 -0.01(-0.06%)
Jun 07, 2022 16.99 17.22 16.72 17.17 2,364,271 -0.27(-1.52%)
Jun 06, 2022 17.57 17.66 17.07 17.43 1,763,007 -0.07(-0.39%)
Jun 03, 2022 17.44 17.67 17.31 17.50 1,869,440 -0.38(-2.14%)
Jun 02, 2022 17.32 18.06 17.30 17.88 2,357,077 +0.90(+5.32%)
Jun 01, 2022 16.95 17.12 16.73 16.98 2,012,745 +0.12(+0.70%)
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%)
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.