Anglogold Ashanti Ltd ADR (NY: AU )

27.58 +0.31 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.56 27.38 26.18 27.30 3,221,889 +0.44(+1.65%)
Jun 29, 2020 26.71 26.89 26.24 26.85 2,921,646 +0.35(+1.33%)
Jun 26, 2020 26.28 26.84 25.87 26.50 2,445,745 -0.08(-0.31%)
Jun 25, 2020 26.35 26.60 25.98 26.58 2,266,120 +0.33(+1.27%)
Jun 24, 2020 25.93 26.89 25.81 26.25 3,999,114 -0.62(-2.31%)
Jun 23, 2020 26.21 27.13 26.10 26.87 4,011,918 +1.32(+5.18%)
Jun 22, 2020 24.78 25.67 24.76 25.55 3,572,229 +1.47(+6.11%)
Jun 19, 2020 23.23 24.51 23.14 24.07 4,247,885 +1.49(+6.60%)
Jun 18, 2020 22.62 22.82 22.28 22.58 6,363,763 -0.16(-0.69%)
Jun 17, 2020 22.68 23.06 22.45 22.74 2,945,348 +0.50(+2.25%)
Jun 16, 2020 22.96 23.12 22.14 22.24 2,834,211 -0.77(-3.34%)
Jun 15, 2020 21.63 23.16 21.54 23.01 3,035,875 +0.48(+2.14%)
Jun 12, 2020 23.64 23.93 22.38 22.53 3,506,285 -0.79(-3.37%)
Jun 11, 2020 23.60 24.42 23.07 23.32 4,966,570 -0.41(-1.72%)
Jun 10, 2020 22.68 23.79 22.00 23.72 4,132,224 +0.95(+4.19%)
Jun 09, 2020 23.06 23.13 22.44 22.77 3,591,345 +0.94(+4.33%)
Jun 08, 2020 21.75 22.10 21.60 21.82 3,490,815 -0.22(-1.01%)
Jun 05, 2020 21.80 22.20 21.13 22.05 7,541,652 -1.00(-4.34%)
Jun 04, 2020 23.53 23.83 22.81 23.05 3,472,487 +0.01(+0.04%)
Jun 03, 2020 22.81 23.32 22.41 23.04 3,289,332 -0.55(-2.32%)
Jun 02, 2020 24.36 24.36 23.04 23.58 4,682,123 +0.30(+1.27%)
Jun 01, 2020 22.87 23.30 22.71 23.29 1,879,489 +0.56(+2.44%)
May 29, 2020 22.69 22.86 22.30 22.73 4,953,939 +0.37(+1.66%)
May 28, 2020 22.56 22.88 22.00 22.36 5,637,853 -0.18(-0.78%)
May 27, 2020 21.57 22.68 21.41 22.54 4,609,847 +0.16(+0.70%)
May 26, 2020 22.94 23.28 22.30 22.38 2,917,419 -1.18(-4.99%)
May 22, 2020 23.88 24.46 23.48 23.56 2,363,201 -0.47(-1.96%)
May 21, 2020 24.34 24.42 23.19 24.03 2,296,861 -0.67(-2.70%)
May 20, 2020 25.67 25.69 24.49 24.69 2,545,025 -0.66(-2.59%)
May 19, 2020 25.18 25.77 24.95 25.35 2,586,353 +0.67(+2.70%)
May 18, 2020 25.78 25.92 24.58 24.68 3,095,391 -1.00(-3.89%)
May 15, 2020 25.02 25.70 24.80 25.68 3,794,433 +1.57(+6.53%)
May 14, 2020 23.32 24.52 23.29 24.11 5,600,920 +0.99(+4.28%)
May 13, 2020 23.75 23.90 22.64 23.12 3,530,653 -0.29(-1.23%)
May 12, 2020 24.13 24.60 23.24 23.41 3,058,292 +0.09(+0.40%)
May 11, 2020 24.52 24.90 23.24 23.32 3,688,637 -0.91(-3.74%)
May 08, 2020 24.06 25.02 23.95 24.22 2,372,385 -0.08(-0.34%)
May 07, 2020 23.86 24.71 23.28 24.31 3,407,172 +0.66(+2.78%)
May 06, 2020 23.30 24.11 23.23 23.65 3,933,023 -0.48(-1.99%)
May 05, 2020 23.56 24.38 22.82 24.13 3,182,237 +0.23(+0.97%)
May 04, 2020 23.34 24.07 23.34 23.90 3,266,698 +0.66(+2.83%)
May 01, 2020 22.18 23.49 21.90 23.24 3,510,391 +0.67(+2.95%)
Apr 30, 2020 23.60 24.05 22.52 22.57 3,585,563 -1.54(-6.37%)
Apr 29, 2020 23.57 24.16 22.74 24.11 5,089,559 +0.45(+1.92%)
Apr 28, 2020 23.93 24.37 23.21 23.66 5,384,971 -1.17(-4.70%)
Apr 27, 2020 24.43 25.14 23.44 24.82 4,104,213 +0.20(+0.83%)
Apr 24, 2020 25.18 25.57 24.24 24.62 5,690,461 +0.28(+1.14%)
Apr 23, 2020 23.51 24.86 23.36 24.34 7,049,903 +1.06(+4.57%)
Apr 22, 2020 21.96 23.47 21.86 23.28 4,792,407 +2.17(+10.26%)
Apr 21, 2020 20.08 21.30 20.02 21.11 3,562,420 -0.06(-0.26%)
Apr 20, 2020 20.45 21.88 20.32 21.17 3,630,177 +1.03(+5.10%)
Apr 17, 2020 19.90 20.44 19.81 20.14 7,648,721 -1.05(-4.94%)
Apr 16, 2020 21.34 21.63 20.75 21.19 3,511,516 +0.06(+0.26%)
Apr 15, 2020 21.46 21.83 20.50 21.13 3,473,765 -0.56(-2.60%)
Apr 14, 2020 21.55 22.94 21.04 21.70 6,279,846 +0.68(+3.21%)
Apr 13, 2020 19.88 21.28 18.82 21.02 4,144,896 +1.14(+5.73%)
Apr 09, 2020 18.74 20.24 18.74 19.88 4,672,058 +2.12(+11.93%)
Apr 08, 2020 17.32 17.99 17.32 17.76 1,776,055 +0.04(+0.21%)
Apr 07, 2020 17.97 18.61 17.41 17.72 3,372,477 -0.18(-0.98%)
Apr 06, 2020 17.39 18.33 16.96 17.90 4,062,436 +1.43(+8.71%)
Apr 03, 2020 16.57 17.26 16.17 16.47 3,636,908 +0.06(+0.40%)
Apr 02, 2020 15.98 17.03 15.87 16.40 4,748,554 +0.90(+5.79%)
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.