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 (%)
Aug 31, 2022 13.31 13.49 13.19 13.22 2,899,272 -0.23(-1.68%)
Aug 30, 2022 13.83 13.84 13.29 13.44 4,118,342 -0.56(-3.99%)
Aug 29, 2022 13.93 14.26 13.88 14.00 1,926,430 -0.14(-0.97%)
Aug 26, 2022 14.90 15.04 14.04 14.14 3,280,753 -0.78(-5.26%)
Aug 25, 2022 15.04 15.04 14.75 14.92 2,237,020 +0.10(+0.69%)
Aug 24, 2022 14.56 14.85 14.50 14.82 2,132,461 +0.16(+1.12%)
Aug 23, 2022 14.45 14.90 14.44 14.66 3,283,953 +0.38(+2.63%)
Aug 22, 2022 14.16 14.52 14.16 14.28 2,495,673 -0.13(-0.87%)
Aug 19, 2022 14.45 14.53 14.22 14.41 2,219,730 -0.36(-2.41%)
Aug 18, 2022 14.76 14.89 14.66 14.76 1,367,244 -0.01(-0.06%)
Aug 17, 2022 15.21 15.22 14.59 14.77 2,050,917 -0.56(-3.64%)
Aug 16, 2022 15.39 15.49 15.22 15.33 1,581,551 +0.05(+0.32%)
Aug 15, 2022 15.09 15.31 14.98 15.28 1,883,355 -0.05(-0.31%)
Aug 12, 2022 15.14 15.35 15.08 15.33 1,559,718 +0.19(+1.27%)
Aug 11, 2022 15.47 15.59 15.12 15.14 1,883,055 -0.25(-1.63%)
Aug 10, 2022 15.61 15.71 15.31 15.39 2,100,654 -0.14(-0.93%)
Aug 09, 2022 15.73 15.83 15.24 15.53 2,103,797 +0.03(+0.19%)
Aug 08, 2022 14.92 15.67 14.91 15.50 5,736,485 +1.08(+7.47%)
Aug 05, 2022 13.68 14.44 13.55 14.43 4,260,196 +0.73(+5.34%)
Aug 04, 2022 13.45 13.85 13.35 13.69 3,328,179 +0.38(+2.89%)
Aug 03, 2022 13.58 13.63 13.24 13.31 3,107,703 -0.29(-2.12%)
Aug 02, 2022 14.00 14.45 13.56 13.60 4,548,555 -0.50(-3.55%)
Aug 01, 2022 14.23 14.32 14.02 14.10 2,120,006 -0.06(-0.41%)
Jul 29, 2022 14.28 14.37 13.97 14.16 3,081,158 -0.14(-1.01%)
Jul 28, 2022 14.66 14.71 14.16 14.30 2,828,137 +0.33(+2.34%)
Jul 27, 2022 13.88 14.07 13.61 13.97 2,541,808 +0.14(+1.04%)
Jul 26, 2022 13.55 13.84 13.50 13.83 1,914,293 +0.40(+3.01%)
Jul 25, 2022 13.73 13.74 13.33 13.43 2,193,087 -0.19(-1.41%)
Jul 22, 2022 14.11 14.36 13.58 13.62 2,554,955 +0.05(+0.35%)
Jul 21, 2022 13.22 13.58 13.20 13.57 2,704,082 +0.42(+3.22%)
Jul 20, 2022 13.40 13.64 13.14 13.15 1,930,916 -0.46(-3.39%)
Jul 19, 2022 13.39 13.72 13.35 13.61 3,052,942 +0.25(+1.87%)
Jul 18, 2022 13.55 13.70 13.35 13.36 3,920,239 +0.13(+1.02%)
Jul 15, 2022 13.27 13.37 12.96 13.22 3,142,194 -0.02(-0.14%)
Jul 14, 2022 13.77 13.82 13.13 13.24 4,470,224 -1.30(-8.93%)
Jul 13, 2022 13.84 14.75 13.84 14.54 3,886,324 +0.59(+4.21%)
Jul 12, 2022 14.03 14.25 13.83 13.95 2,517,538 -0.13(-0.96%)
Jul 11, 2022 14.11 14.32 14.04 14.09 1,536,914 -0.23(-1.61%)
Jul 08, 2022 14.59 14.73 14.27 14.32 2,925,352 +0.21(+1.50%)
Jul 07, 2022 14.25 14.45 14.02 14.11 2,564,663 -0.08(-0.54%)
Jul 06, 2022 14.11 14.23 13.74 14.19 2,944,023 +0.27(+1.94%)
Jul 05, 2022 14.08 14.27 13.58 13.92 3,378,407 -0.70(-4.81%)
Jul 01, 2022 13.99 14.66 13.88 14.62 2,319,617 +0.38(+2.70%)
Jun 30, 2022 14.61 14.74 14.20 14.23 2,290,325 -0.64(-4.33%)
Jun 29, 2022 15.32 15.42 14.71 14.88 2,159,452 -0.25(-1.65%)
Jun 28, 2022 15.40 15.47 15.11 15.13 2,688,816 -0.21(-1.38%)
Jun 27, 2022 15.29 15.42 15.10 15.34 1,873,276 +0.34(+2.24%)
Jun 24, 2022 14.66 15.21 14.50 15.00 2,762,243 +0.45(+3.11%)
Jun 23, 2022 14.88 15.19 14.45 14.55 2,889,550 -0.67(-4.43%)
Jun 22, 2022 15.37 15.74 15.17 15.22 2,496,770 -0.36(-2.29%)
Jun 21, 2022 15.51 15.96 15.38 15.58 2,853,673 +0.24(+1.57%)
Jun 17, 2022 15.53 15.57 15.13 15.34 5,662,457 -0.19(-1.24%)
Jun 16, 2022 15.26 15.74 14.95 15.53 4,726,601 +0.20(+1.32%)
Jun 15, 2022 15.75 15.91 14.92 15.33 4,501,728 +0.23(+1.53%)
Jun 14, 2022 15.47 15.53 14.90 15.10 2,351,068 -0.40(-2.61%)
Jun 13, 2022 16.22 16.29 15.44 15.50 3,373,054 -1.46(-8.62%)
Jun 10, 2022 15.71 17.10 15.71 16.97 3,845,361 +0.79(+4.88%)
Jun 09, 2022 16.46 16.50 16.06 16.18 1,986,521 -0.64(-3.83%)
Jun 08, 2022 16.66 16.89 16.52 16.82 2,255,049 -0.01(-0.06%)
Jun 07, 2022 16.66 16.88 16.40 16.83 2,411,265 -0.26(-1.52%)
Jun 06, 2022 17.23 17.31 16.74 17.09 1,798,050 -0.07(-0.39%)
Jun 03, 2022 17.10 17.32 16.98 17.16 1,906,598 -0.38(-2.14%)
Jun 02, 2022 16.99 17.71 16.97 17.53 2,403,928 +0.89(+5.32%)
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.