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 (%)
Apr 29, 2022 20.24 20.47 19.64 19.65 2,693,572 -0.26(-1.31%)
Apr 28, 2022 19.57 19.95 19.44 19.91 2,356,290 +0.26(+1.32%)
Apr 27, 2022 19.78 20.00 19.53 19.65 2,097,510 +0.00(+0.00%)
Apr 26, 2022 20.04 20.27 19.44 19.65 2,213,673 +0.00(+0.00%)
Apr 25, 2022 19.45 19.93 19.17 19.65 3,015,244 -0.72(-3.54%)
Apr 22, 2022 20.58 20.92 20.11 20.37 2,709,917 -0.58(-2.76%)
Apr 21, 2022 21.46 21.46 20.66 20.95 2,760,040 -0.89(-4.05%)
Apr 20, 2022 21.48 21.91 21.24 21.84 2,281,630 +0.12(+0.53%)
Apr 19, 2022 23.00 23.09 21.51 21.72 3,893,459 -1.66(-7.12%)
Apr 18, 2022 23.20 24.03 23.04 23.39 2,831,675 +0.60(+2.62%)
Apr 14, 2022 22.63 22.84 22.28 22.79 2,614,349 -0.20(-0.88%)
Apr 13, 2022 22.90 23.24 22.68 22.99 1,820,694 +0.30(+1.31%)
Apr 12, 2022 23.03 23.32 22.35 22.69 2,747,867 +0.44(+1.99%)
Apr 11, 2022 23.48 23.49 21.99 22.25 3,489,374 -0.53(-2.32%)
Apr 08, 2022 22.69 23.03 22.52 22.78 2,438,758 +0.43(+1.94%)
Apr 07, 2022 22.37 22.60 22.11 22.35 2,212,716 +0.21(+0.96%)
Apr 06, 2022 22.45 22.70 21.89 22.13 2,418,544 -0.46(-2.04%)
Apr 05, 2022 23.33 23.69 22.47 22.60 3,368,196 -0.58(-2.49%)
Apr 04, 2022 23.41 23.68 22.59 23.17 3,370,726 -0.38(-1.59%)
Apr 01, 2022 22.45 23.58 22.45 23.55 2,187,095 +0.75(+3.29%)
Mar 31, 2022 23.11 23.37 22.79 22.80 2,234,272 -0.25(-1.09%)
Mar 30, 2022 22.80 23.15 22.73 23.05 2,323,456 +0.44(+1.96%)
Mar 29, 2022 21.80 22.64 21.63 22.61 3,216,050 +0.27(+1.21%)
Mar 28, 2022 22.64 22.84 22.23 22.34 2,380,827 -0.90(-3.89%)
Mar 25, 2022 22.94 23.27 22.75 23.24 3,257,495 -0.23(-0.98%)
Mar 24, 2022 23.91 24.32 23.41 23.47 4,780,756 +0.13(+0.54%)
Mar 23, 2022 22.76 23.37 22.54 23.35 4,845,948 +0.87(+3.85%)
Mar 22, 2022 22.85 22.85 22.15 22.48 2,477,201 -0.38(-1.68%)
Mar 21, 2022 22.48 23.18 22.44 22.87 2,665,005 +0.32(+1.41%)
Mar 18, 2022 22.91 23.04 22.41 22.55 8,371,441 -0.44(-1.93%)
Mar 17, 2022 23.05 23.70 22.56 22.99 5,823,090 +0.55(+2.44%)
Mar 16, 2022 22.89 23.22 21.92 22.44 7,533,789 -0.50(-2.18%)
Mar 15, 2022 22.31 23.28 22.27 22.94 5,409,425 -0.35(-1.49%)
Mar 14, 2022 23.64 23.84 22.86 23.29 3,894,200 -1.28(-5.21%)
Mar 11, 2022 24.01 24.74 23.80 24.57 3,911,539 -0.15(-0.62%)
Mar 10, 2022 24.38 24.72 5,698,353 +0.71(+2.96%)
Mar 09, 2022 23.30 24.08 23.13 24.01 5,346,071 -0.63(-2.56%)
Mar 08, 2022 25.14 25.79 23.80 24.64 7,638,675 +0.20(+0.82%)
Mar 07, 2022 25.34 25.40 23.93 24.44 6,971,810 +0.46(+1.91%)
Mar 04, 2022 23.05 24.29 23.05 23.98 5,117,161 +1.17(+5.12%)
Mar 03, 2022 22.92 23.06 22.43 22.82 4,018,081 -0.15(-0.67%)
Mar 02, 2022 23.31 23.45 22.61 22.97 3,799,489 -0.69(-2.91%)
Mar 01, 2022 23.01 23.73 22.88 23.66 5,054,429 +1.43(+6.41%)
Feb 28, 2022 22.09 22.85 21.73 22.23 7,048,354 +1.34(+6.41%)
Feb 25, 2022 20.86 21.05 20.62 20.89 2,935,298 -0.30(-1.40%)
Feb 24, 2022 22.28 22.47 20.76 21.19 6,239,918 -0.63(-2.89%)
Feb 23, 2022 21.05 22.06 20.95 21.82 4,552,167 +0.79(+3.78%)
Feb 22, 2022 21.22 21.81 20.95 21.03 3,162,540 -0.02(-0.09%)
Feb 18, 2022 21.05 0 -0.25(-1.17%)
Feb 17, 2022 21.26 21.55 20.83 21.30 4,660,876 +0.78(+3.82%)
Feb 16, 2022 20.43 20.83 20.25 20.51 3,224,495 +0.31(+1.51%)
Feb 15, 2022 20.00 20.29 19.70 20.21 3,459,783 -0.37(-1.81%)
Feb 14, 2022 20.19 20.65 20.00 20.58 5,009,520 +0.96(+4.88%)
Feb 11, 2022 18.59 20.00 18.56 19.62 4,016,740 +1.09(+5.89%)
Feb 10, 2022 18.96 19.32 18.39 18.53 2,123,590 -0.59(-3.10%)
Feb 09, 2022 19.11 19.34 19.00 19.12 2,998,545 -0.07(-0.35%)
Feb 08, 2022 18.81 19.19 18.72 19.19 2,844,170 +0.63(+3.40%)
Feb 07, 2022 18.22 18.70 17.95 18.56 2,202,380 +0.50(+2.75%)
Feb 04, 2022 17.86 18.33 17.86 18.06 2,067,201 +0.25(+1.40%)
Feb 03, 2022 18.06 17.81 2,535,364 -0.43(-2.36%)
Feb 02, 2022 18.20 18.50 18.09 18.24 3,480,829 -0.13(-0.73%)
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.