Anglogold Ashanti Ltd ADR (NY: AU )

18.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.53 23.30 22.16 22.68 6,910,986 +1.37(+6.41%)
Feb 25, 2022 21.27 21.47 21.03 21.31 2,878,091 -0.30(-1.40%)
Feb 24, 2022 22.72 22.92 21.17 21.61 6,118,305 -0.64(-2.89%)
Feb 23, 2022 21.47 22.49 21.37 22.26 4,463,448 +0.81(+3.78%)
Feb 22, 2022 21.64 22.25 21.37 21.45 3,100,904 -0.02(-0.09%)
Feb 18, 2022 21.47 0 -0.25(-1.17%)
Feb 17, 2022 21.68 21.98 21.24 21.72 4,570,038 +0.80(+3.82%)
Feb 16, 2022 20.84 21.24 20.66 20.92 3,161,652 +0.31(+1.52%)
Feb 15, 2022 20.40 20.69 20.09 20.61 3,392,354 -0.38(-1.81%)
Feb 14, 2022 20.59 21.06 20.39 20.99 4,911,887 +0.98(+4.88%)
Feb 11, 2022 18.96 20.40 18.93 20.01 3,938,456 +1.11(+5.89%)
Feb 10, 2022 19.34 19.70 18.76 18.90 2,082,202 -0.61(-3.10%)
Feb 09, 2022 19.49 19.73 19.38 19.50 2,940,105 -0.07(-0.35%)
Feb 08, 2022 19.18 19.57 19.09 19.57 2,788,738 +0.64(+3.40%)
Feb 07, 2022 18.58 19.07 18.31 18.93 2,159,457 +0.51(+2.75%)
Feb 04, 2022 18.22 18.69 18.22 18.42 2,026,913 +0.25(+1.40%)
Feb 03, 2022 18.42 18.17 2,485,951 -0.44(-2.36%)
Feb 02, 2022 18.56 18.87 18.45 18.61 3,412,989 -0.14(-0.73%)
Feb 01, 2022 18.79 18.95 18.41 18.74 4,228,085 +0.61(+3.39%)
Jan 31, 2022 17.90 18.27 18.13 3,068,850 +0.62(+3.57%)
Jan 28, 2022 17.56 17.70 17.35 17.50 2,458,894 -0.33(-1.86%)
Jan 27, 2022 17.97 18.29 17.74 17.84 3,129,240 -0.81(-4.34%)
Jan 26, 2022 19.52 19.78 18.54 18.65 3,147,989 -1.23(-6.19%)
Jan 25, 2022 19.40 19.93 19.23 19.87 2,146,014 +0.45(+2.31%)
Jan 24, 2022 19.43 19.54 18.86 19.43 2,770,361 -0.33(-1.68%)
Jan 21, 2022 20.31 20.48 19.65 19.76 2,971,754 -0.43(-2.13%)
Jan 20, 2022 20.72 20.72 20.11 20.19 3,262,276 -0.09(-0.43%)
Jan 19, 2022 18.42 20.43 18.35 20.27 6,335,627 +2.21(+12.20%)
Jan 18, 2022 18.68 18.89 18.01 18.07 5,903,595 -1.48(-7.58%)
Jan 14, 2022 19.55 0 -0.23(-1.18%)
Jan 13, 2022 20.09 20.18 19.74 19.79 1,848,784 -0.53(-2.59%)
Jan 12, 2022 20.05 20.36 19.79 20.31 3,439,041 +0.43(+2.16%)
Jan 11, 2022 19.18 19.93 19.05 19.88 4,082,364 +1.23(+6.59%)
Jan 10, 2022 18.55 18.73 18.24 18.66 2,626,447 +0.02(+0.10%)
Jan 07, 2022 18.63 18.71 18.41 18.64 4,192,965 +0.17(+0.90%)
Jan 06, 2022 18.58 18.69 18.32 18.47 3,548,954 -0.53(-2.77%)
Jan 05, 2022 19.59 19.75 18.96 19.00 3,024,443 -0.23(-1.22%)
Jan 04, 2022 19.49 19.74 19.16 19.23 3,118,661 -0.35(-1.79%)
Jan 03, 2022 19.98 20.06 19.46 19.58 2,269,913 -0.89(-4.34%)
Dec 31, 2021 20.37 20.60 20.18 20.47 1,867,420 +0.18(+0.87%)
Dec 30, 2021 19.72 20.34 19.58 20.29 2,399,350 +0.74(+3.79%)
Dec 29, 2021 19.23 19.57 19.15 19.55 2,232,152 +0.24(+1.26%)
Dec 28, 2021 19.86 20.04 19.30 19.31 1,843,304 -0.33(-1.69%)
Dec 27, 2021 19.47 19.67 19.39 19.64 1,532,957 +0.02(+0.10%)
Dec 23, 2021 19.70 19.80 19.43 19.62 1,586,568 -0.13(-0.64%)
Dec 22, 2021 19.70 19.86 19.37 19.75 2,298,966 +0.07(+0.35%)
Dec 21, 2021 19.99 20.08 19.31 19.68 2,959,999 +0.06(+0.30%)
Dec 20, 2021 19.51 19.77 19.30 19.62 2,136,723 +0.11(+0.55%)
Dec 17, 2021 19.91 20.12 19.28 19.51 6,955,478 -0.29(-1.48%)
Dec 16, 2021 18.85 19.84 18.84 19.81 3,324,898 +1.19(+6.39%)
Dec 15, 2021 18.66 18.79 18.27 18.62 3,630,172 -0.34(-1.80%)
Dec 14, 2021 18.66 19.15 18.53 18.96 3,483,376 +0.19(+0.99%)
Dec 13, 2021 18.45 18.86 18.34 18.77 3,655,363 +0.09(+0.47%)
Dec 10, 2021 19.12 19.13 18.57 18.68 2,275,827 -0.29(-1.54%)
Dec 09, 2021 19.33 19.37 18.81 18.98 2,447,173 -0.45(-2.31%)
Dec 08, 2021 19.50 19.51 19.17 19.43 1,956,755 +0.05(+0.25%)
Dec 07, 2021 19.96 20.12 19.27 19.38 3,655,381 -1.03(-5.07%)
Dec 06, 2021 20.53 20.63 20.28 20.41 2,011,962 -0.02(-0.10%)
Dec 03, 2021 20.30 20.62 19.97 20.43 2,901,457 +0.50(+2.50%)
Dec 02, 2021 20.88 21.07 19.79 19.93 4,594,180 -0.66(-3.22%)
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.