Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.76 17.97 17.45 17.84 4,252,039 +0.51(+2.92%)
Nov 29, 2022 17.16 17.53 17.05 17.34 2,402,804 +0.44(+2.59%)
Nov 28, 2022 17.65 17.70 16.83 16.90 2,844,669 -0.78(-4.41%)
Nov 25, 2022 17.98 18.07 17.57 17.68 1,453,012 -0.14(-0.77%)
Nov 23, 2022 17.86 17.93 17.34 17.81 2,978,425 +0.19(+1.05%)
Nov 22, 2022 17.09 17.67 17.06 17.63 4,800,819 +0.93(+5.60%)
Nov 21, 2022 16.71 16.82 16.61 16.69 1,700,012 -0.03(-0.17%)
Nov 18, 2022 16.63 16.77 16.47 16.72 2,182,926 -0.11(-0.64%)
Nov 17, 2022 16.75 16.87 16.61 16.83 2,347,324 -0.24(-1.43%)
Nov 16, 2022 17.03 17.44 16.99 17.07 2,871,124 -0.20(-1.18%)
Nov 15, 2022 17.63 17.67 17.04 17.28 2,822,049 -0.18(-1.06%)
Nov 14, 2022 17.31 17.63 17.29 17.46 2,102,547 -0.04(-0.22%)
Nov 11, 2022 17.92 17.92 17.18 17.50 4,216,183 +0.13(+0.73%)
Nov 10, 2022 17.12 17.40 16.67 17.37 7,942,804 +1.47(+9.24%)
Nov 09, 2022 16.04 16.27 15.79 15.90 5,307,647 +0.09(+0.55%)
Nov 08, 2022 14.60 15.85 14.53 15.82 5,470,733 +1.34(+9.28%)
Nov 07, 2022 14.36 14.65 14.28 14.47 2,986,754 +0.24(+1.71%)
Nov 04, 2022 13.29 14.26 13.29 14.23 6,318,648 +1.72(+13.77%)
Nov 03, 2022 12.49 12.69 12.35 12.51 3,605,128 +0.09(+0.71%)
Nov 02, 2022 13.05 12.39 12.42 4,249,129 -0.54(-4.13%)
Nov 01, 2022 13.05 13.11 12.82 12.96 2,460,432 +0.25(+1.99%)
Oct 31, 2022 12.81 12.95 12.66 12.70 1,977,550 -0.43(-3.26%)
Oct 28, 2022 12.86 13.17 12.77 13.13 2,698,301 +0.03(+0.22%)
Oct 27, 2022 13.16 13.36 13.04 13.10 2,484,878 -0.03(-0.22%)
Oct 26, 2022 13.11 13.27 13.00 13.13 2,658,018 +0.27(+2.12%)
Oct 25, 2022 12.64 12.99 12.60 12.86 2,631,874 +0.16(+1.23%)
Oct 24, 2022 12.60 12.71 12.42 12.70 2,856,855 -0.12(-0.91%)
Oct 21, 2022 12.36 12.86 12.36 12.82 4,269,002 +0.41(+3.29%)
Oct 20, 2022 12.27 12.68 12.26 12.41 3,215,253 +0.19(+1.59%)
Oct 19, 2022 12.26 12.34 12.12 12.22 2,543,940 -0.42(-3.31%)
Oct 18, 2022 12.73 12.76 12.46 12.63 1,725,327 +0.01(+0.08%)
Oct 17, 2022 12.55 12.79 12.50 12.62 3,226,528 +0.57(+4.77%)
Oct 14, 2022 12.63 12.69 11.96 12.05 4,498,011 -0.79(-6.14%)
Oct 13, 2022 12.43 13.02 12.23 12.84 3,491,163 -0.33(-2.51%)
Oct 12, 2022 13.33 13.49 13.06 13.17 2,426,003 -0.30(-2.24%)
Oct 11, 2022 13.67 13.87 13.43 13.47 2,803,456 -0.14(-1.00%)
Oct 10, 2022 13.77 13.98 13.60 13.61 1,851,591 -0.45(-3.19%)
Oct 07, 2022 14.07 14.36 14.02 14.06 5,112,776 -0.29(-2.04%)
Oct 06, 2022 14.22 14.43 14.12 14.35 2,315,853 +0.12(+0.82%)
Oct 05, 2022 14.13 14.25 13.88 14.23 3,468,377 -0.33(-2.27%)
Oct 04, 2022 14.47 14.94 14.41 14.56 5,061,115 +0.64(+4.62%)
Oct 03, 2022 13.74 14.03 13.64 13.92 2,873,294 +0.47(+3.47%)
Sep 30, 2022 13.16 13.71 13.16 13.45 3,373,965 +0.02(+0.15%)
Sep 29, 2022 13.67 13.69 13.18 13.43 3,461,601 +0.15(+1.10%)
Sep 28, 2022 13.07 13.33 12.93 13.29 4,841,048 +0.91(+7.40%)
Sep 27, 2022 12.30 12.60 12.28 12.37 3,029,689 +0.44(+3.67%)
Sep 26, 2022 11.82 12.17 11.74 11.93 4,153,986 +0.10(+0.82%)
Sep 23, 2022 11.95 12.05 11.62 11.84 4,547,897 -0.86(-6.75%)
Sep 22, 2022 12.60 12.82 12.52 12.69 2,276,717 +0.18(+1.40%)
Sep 21, 2022 12.52 12.94 12.32 12.52 3,299,335 +0.08(+0.63%)
Sep 20, 2022 12.49 12.51 12.23 12.44 1,753,055 -0.30(-2.37%)
Sep 19, 2022 12.30 12.76 12.24 12.74 3,148,542 +0.23(+1.87%)
Sep 16, 2022 12.16 12.85 12.11 12.51 5,390,374 -0.33(-2.58%)
Sep 15, 2022 12.85 13.06 12.60 12.84 3,069,819 -0.20(-1.57%)
Sep 14, 2022 13.15 13.25 13.00 13.04 1,529,355 -0.02(-0.15%)
Sep 13, 2022 13.11 13.38 12.99 13.06 2,985,452 -0.65(-4.75%)
Sep 12, 2022 13.83 13.91 13.56 13.71 2,785,132 -0.01(-0.07%)
Sep 09, 2022 13.49 13.75 13.42 13.72 2,303,643 +0.52(+3.91%)
Sep 08, 2022 13.05 13.39 12.93 13.21 3,039,186 +0.06(+0.44%)
Sep 07, 2022 12.90 13.33 12.73 13.15 4,229,667 +0.32(+2.50%)
Sep 06, 2022 13.46 13.61 12.81 12.83 4,007,461 -0.29(-2.23%)
Sep 02, 2022 13.02 13.33 12.87 13.12 2,947,286 +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.