Anglogold Ashanti Ltd ADR (NY: AU )

27.65 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.21 13.39 13.09 13.12 2,920,623 -0.22(-1.68%)
Aug 30, 2022 13.72 13.73 13.19 13.34 4,148,671 -0.55(-3.99%)
Aug 29, 2022 13.83 14.15 13.78 13.90 1,940,617 -0.14(-0.97%)
Aug 26, 2022 14.79 14.93 13.94 14.04 3,304,913 -0.78(-5.26%)
Aug 25, 2022 14.93 14.93 14.64 14.81 2,253,494 +0.11(+0.75%)
Aug 24, 2022 14.45 14.73 14.39 14.70 2,149,459 +0.16(+1.12%)
Aug 23, 2022 14.34 14.78 14.32 14.54 3,310,129 +0.37(+2.63%)
Aug 22, 2022 14.04 14.41 14.04 14.17 2,515,566 -0.12(-0.87%)
Aug 19, 2022 14.33 14.41 14.11 14.29 2,237,424 -0.35(-2.41%)
Aug 18, 2022 14.65 14.77 14.55 14.65 1,378,142 -0.01(-0.07%)
Aug 17, 2022 15.09 15.09 14.47 14.66 2,067,265 -0.55(-3.64%)
Aug 16, 2022 15.27 15.37 15.09 15.21 1,594,158 +0.05(+0.31%)
Aug 15, 2022 14.97 15.19 14.86 15.16 1,898,367 -0.05(-0.31%)
Aug 12, 2022 15.02 15.23 14.96 15.21 1,572,151 +0.19(+1.27%)
Aug 11, 2022 15.34 15.47 15.00 15.02 1,898,065 -0.25(-1.63%)
Aug 10, 2022 15.49 15.58 15.19 15.27 2,117,399 -0.14(-0.93%)
Aug 09, 2022 15.60 15.71 15.12 15.41 2,120,566 +0.03(+0.19%)
Aug 08, 2022 14.80 15.55 14.79 15.38 5,782,210 +1.07(+7.47%)
Aug 05, 2022 13.57 14.32 13.44 14.31 4,294,154 +0.73(+5.34%)
Aug 04, 2022 13.35 13.74 13.24 13.59 3,354,708 +0.38(+2.89%)
Aug 03, 2022 13.47 13.52 13.14 13.20 3,132,474 -0.29(-2.12%)
Aug 02, 2022 13.89 14.33 13.45 13.49 4,584,812 -0.50(-3.55%)
Aug 01, 2022 14.12 14.21 13.91 13.99 2,136,904 -0.06(-0.41%)
Jul 29, 2022 14.17 14.26 13.86 14.04 3,105,718 -0.14(-1.01%)
Jul 28, 2022 14.54 14.59 14.04 14.19 2,850,680 +0.32(+2.34%)
Jul 27, 2022 13.77 13.95 13.50 13.86 2,562,069 +0.14(+1.04%)
Jul 26, 2022 13.44 13.73 13.39 13.72 1,929,552 +0.40(+3.01%)
Jul 25, 2022 13.62 13.63 13.22 13.32 2,210,568 -0.19(-1.41%)
Jul 22, 2022 14.00 14.25 13.47 13.51 2,575,321 +0.05(+0.36%)
Jul 21, 2022 13.12 13.47 13.10 13.46 2,725,636 +0.42(+3.22%)
Jul 20, 2022 13.29 13.53 13.04 13.04 1,946,308 -0.46(-3.39%)
Jul 19, 2022 13.28 13.61 13.24 13.50 3,077,277 +0.25(+1.87%)
Jul 18, 2022 13.44 13.60 13.24 13.25 3,951,487 +0.13(+1.02%)
Jul 15, 2022 13.17 13.26 12.86 13.12 3,167,240 -0.02(-0.15%)
Jul 14, 2022 13.66 13.71 13.02 13.14 4,505,857 -1.29(-8.93%)
Jul 13, 2022 13.73 14.64 13.73 14.43 3,917,302 +0.58(+4.21%)
Jul 12, 2022 13.92 14.14 13.72 13.84 2,537,606 -0.13(-0.96%)
Jul 11, 2022 14.00 14.21 13.93 13.98 1,549,165 -0.23(-1.61%)
Jul 08, 2022 14.47 14.62 14.16 14.21 2,948,670 +0.21(+1.50%)
Jul 07, 2022 14.14 14.34 13.91 14.00 2,585,106 -0.08(-0.54%)
Jul 06, 2022 14.00 14.12 13.63 14.07 2,967,490 +0.27(+1.94%)
Jul 05, 2022 13.97 14.16 13.47 13.81 3,405,337 -0.70(-4.81%)
Jul 01, 2022 13.88 14.54 13.77 14.50 2,338,107 +0.38(+2.70%)
Jun 30, 2022 14.49 14.63 14.09 14.12 2,308,581 -0.64(-4.33%)
Jun 29, 2022 15.20 15.30 14.60 14.76 2,176,665 -0.25(-1.65%)
Jun 28, 2022 15.28 15.35 14.99 15.01 2,710,249 -0.21(-1.38%)
Jun 27, 2022 15.17 15.30 14.98 15.22 1,888,208 +0.33(+2.25%)
Jun 24, 2022 14.54 15.09 14.38 14.88 2,784,261 +0.45(+3.11%)
Jun 23, 2022 14.76 15.07 14.33 14.44 2,912,583 -0.67(-4.42%)
Jun 22, 2022 15.25 15.62 15.05 15.10 2,516,672 -0.35(-2.29%)
Jun 21, 2022 15.39 15.83 15.26 15.46 2,876,420 +0.24(+1.57%)
Jun 17, 2022 15.41 15.45 15.01 15.22 5,707,593 -0.19(-1.24%)
Jun 16, 2022 15.14 15.62 14.83 15.41 4,764,277 +0.20(+1.32%)
Jun 15, 2022 15.63 15.78 14.80 15.21 4,537,611 +0.23(+1.53%)
Jun 14, 2022 15.34 15.41 14.78 14.98 2,369,809 -0.40(-2.61%)
Jun 13, 2022 16.09 16.16 15.32 15.38 3,399,940 -1.45(-8.62%)
Jun 10, 2022 15.58 16.96 15.58 16.83 3,876,013 +0.78(+4.88%)
Jun 09, 2022 16.33 16.37 15.94 16.05 2,002,355 -0.64(-3.83%)
Jun 08, 2022 16.53 16.76 16.39 16.69 2,273,024 -0.01(-0.06%)
Jun 07, 2022 16.53 16.75 16.27 16.70 2,430,486 -0.26(-1.52%)
Jun 06, 2022 17.09 17.18 16.61 16.96 1,812,382 -0.07(-0.39%)
Jun 03, 2022 16.97 17.19 16.84 17.02 1,921,796 -0.37(-2.14%)
Jun 02, 2022 16.85 17.57 16.83 17.40 2,423,090 +0.88(+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.