Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.89 18.11 17.58 17.97 4,220,954 +0.51(+2.92%)
Nov 29, 2022 17.29 17.66 17.18 17.46 2,385,239 +0.44(+2.59%)
Nov 28, 2022 17.78 17.83 16.95 17.02 2,823,873 -0.78(-4.41%)
Nov 25, 2022 18.11 18.20 17.70 17.81 1,442,390 -0.14(-0.76%)
Nov 23, 2022 17.99 18.06 17.47 17.94 2,956,651 +0.19(+1.05%)
Nov 22, 2022 17.22 17.80 17.19 17.76 4,765,722 +0.94(+5.60%)
Nov 21, 2022 16.84 16.94 16.74 16.82 1,687,584 -0.03(-0.17%)
Nov 18, 2022 16.76 16.89 16.59 16.85 2,166,968 -0.11(-0.64%)
Nov 17, 2022 16.87 17.00 16.73 16.95 2,330,164 -0.25(-1.43%)
Nov 16, 2022 17.16 17.57 17.12 17.20 2,850,134 -0.21(-1.18%)
Nov 15, 2022 17.76 17.80 17.17 17.40 2,801,419 -0.19(-1.06%)
Nov 14, 2022 17.43 17.76 17.41 17.59 2,087,177 -0.04(-0.22%)
Nov 11, 2022 18.05 18.05 17.31 17.63 4,185,360 +0.13(+0.73%)
Nov 10, 2022 17.25 17.53 16.80 17.50 7,884,738 +1.48(+9.24%)
Nov 09, 2022 16.16 16.39 15.91 16.02 5,268,846 +0.09(+0.55%)
Nov 08, 2022 14.71 15.96 14.64 15.93 5,430,739 +1.35(+9.28%)
Nov 07, 2022 14.46 14.76 14.38 14.58 2,964,919 +0.25(+1.71%)
Nov 04, 2022 13.38 14.36 13.38 14.34 6,272,456 +1.74(+13.77%)
Nov 03, 2022 12.58 12.78 12.45 12.60 3,578,773 +0.09(+0.71%)
Nov 02, 2022 13.15 12.48 12.51 4,218,066 -0.54(-4.13%)
Nov 01, 2022 13.15 13.21 12.92 13.05 2,442,445 +0.25(+1.99%)
Oct 31, 2022 12.90 13.05 12.76 12.80 1,963,093 -0.43(-3.26%)
Oct 28, 2022 12.95 13.27 12.86 13.23 2,678,575 +0.03(+0.22%)
Oct 27, 2022 13.26 13.46 13.14 13.20 2,466,713 -0.03(-0.22%)
Oct 26, 2022 13.21 13.36 13.09 13.23 2,638,586 +0.27(+2.12%)
Oct 25, 2022 12.74 13.09 12.70 12.95 2,612,633 +0.16(+1.23%)
Oct 24, 2022 12.69 12.81 12.51 12.80 2,835,970 -0.12(-0.91%)
Oct 21, 2022 12.45 12.96 12.45 12.91 4,237,793 +0.41(+3.29%)
Oct 20, 2022 12.36 12.78 12.35 12.50 3,191,748 +0.20(+1.59%)
Oct 19, 2022 12.35 12.43 12.21 12.31 2,525,342 -0.42(-3.31%)
Oct 18, 2022 12.83 12.85 12.55 12.73 1,712,713 +0.01(+0.08%)
Oct 17, 2022 12.64 12.88 12.59 12.72 3,202,940 +0.58(+4.77%)
Oct 14, 2022 12.73 12.79 12.05 12.14 4,465,128 -0.79(-6.14%)
Oct 13, 2022 12.52 13.12 12.32 12.93 3,465,641 -0.33(-2.51%)
Oct 12, 2022 13.43 13.59 13.15 13.27 2,408,267 -0.30(-2.24%)
Oct 11, 2022 13.77 13.97 13.53 13.57 2,782,961 -0.14(-1.00%)
Oct 10, 2022 13.87 14.08 13.70 13.71 1,838,055 -0.45(-3.19%)
Oct 07, 2022 14.18 14.46 14.12 14.16 5,075,399 -0.29(-2.03%)
Oct 06, 2022 14.33 14.54 14.23 14.45 2,298,922 +0.12(+0.82%)
Oct 05, 2022 14.24 14.35 13.98 14.34 3,443,021 -0.33(-2.27%)
Oct 04, 2022 14.58 15.05 14.51 14.67 5,024,115 +0.65(+4.62%)
Oct 03, 2022 13.84 14.13 13.74 14.02 2,852,288 +0.47(+3.47%)
Sep 30, 2022 13.26 13.82 13.26 13.55 3,349,300 +0.02(+0.15%)
Sep 29, 2022 13.77 13.80 13.28 13.53 3,436,295 +0.15(+1.10%)
Sep 28, 2022 13.17 13.43 13.02 13.38 4,805,657 +0.92(+7.40%)
Sep 27, 2022 12.39 12.69 12.37 12.46 3,007,540 +0.44(+3.67%)
Sep 26, 2022 11.90 12.26 11.82 12.02 4,123,618 +0.10(+0.82%)
Sep 23, 2022 12.04 12.14 11.71 11.92 4,514,650 -0.86(-6.75%)
Sep 22, 2022 12.69 12.91 12.61 12.79 2,260,073 +0.18(+1.40%)
Sep 21, 2022 12.61 13.03 12.41 12.61 3,275,215 +0.08(+0.63%)
Sep 20, 2022 12.58 12.60 12.32 12.53 1,740,239 -0.30(-2.37%)
Sep 19, 2022 12.39 12.85 12.33 12.83 3,125,524 +0.24(+1.87%)
Sep 16, 2022 12.25 12.95 12.20 12.60 5,350,967 -0.33(-2.58%)
Sep 15, 2022 12.94 13.16 12.69 12.93 3,047,377 -0.21(-1.57%)
Sep 14, 2022 13.25 13.34 13.10 13.14 1,518,175 -0.02(-0.15%)
Sep 13, 2022 13.21 13.48 13.09 13.16 2,963,627 -0.66(-4.75%)
Sep 12, 2022 13.93 14.01 13.66 13.82 2,764,772 -0.01(-0.07%)
Sep 09, 2022 13.59 13.85 13.52 13.83 2,286,802 +0.52(+3.91%)
Sep 08, 2022 13.15 13.49 13.02 13.31 3,016,968 +0.06(+0.44%)
Sep 07, 2022 12.99 13.42 12.83 13.25 4,198,746 +0.32(+2.50%)
Sep 06, 2022 13.56 13.71 12.90 12.92 3,978,164 -0.29(-2.23%)
Sep 02, 2022 13.12 13.43 12.96 13.22 2,925,740 +0.51(+4.01%)
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.