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 (%)
Mar 31, 2022 23.57 23.84 23.24 23.25 2,190,728 -0.26(-1.09%)
Mar 30, 2022 23.25 23.62 23.18 23.51 2,278,173 +0.45(+1.96%)
Mar 29, 2022 22.23 23.08 22.06 23.06 3,153,371 +0.27(+1.21%)
Mar 28, 2022 23.08 23.29 22.67 22.78 2,334,426 -0.92(-3.89%)
Mar 25, 2022 23.40 23.73 23.20 23.70 3,194,009 -0.24(-0.98%)
Mar 24, 2022 24.39 24.80 23.88 23.94 4,687,582 +0.13(+0.54%)
Mar 23, 2022 23.21 23.83 22.99 23.81 4,751,503 +0.88(+3.85%)
Mar 22, 2022 23.30 23.30 22.59 22.93 2,428,921 -0.39(-1.68%)
Mar 21, 2022 22.93 23.64 22.89 23.32 2,613,066 +0.32(+1.41%)
Mar 18, 2022 23.37 23.50 22.86 23.00 8,208,286 -0.45(-1.93%)
Mar 17, 2022 23.51 24.17 23.01 23.45 5,709,601 +0.56(+2.44%)
Mar 16, 2022 23.35 23.68 22.36 22.89 7,386,959 -0.51(-2.18%)
Mar 15, 2022 22.75 23.74 22.71 23.40 5,303,998 -0.35(-1.49%)
Mar 14, 2022 24.11 24.31 23.31 23.75 3,818,304 -1.31(-5.21%)
Mar 11, 2022 24.49 25.23 24.27 25.06 3,835,306 -0.16(-0.62%)
Mar 10, 2022 24.86 25.21 5,587,295 +0.72(+2.96%)
Mar 09, 2022 23.76 24.56 23.59 24.49 5,241,879 -0.64(-2.56%)
Mar 08, 2022 25.64 26.30 24.28 25.13 7,489,801 +0.20(+0.82%)
Mar 07, 2022 25.85 25.90 24.40 24.93 6,835,934 +0.47(+1.91%)
Mar 04, 2022 23.50 24.78 23.50 24.46 5,017,431 +1.19(+5.12%)
Mar 03, 2022 23.38 23.51 22.88 23.27 3,939,771 -0.16(-0.67%)
Mar 02, 2022 23.78 23.91 23.06 23.43 3,725,439 -0.70(-2.91%)
Mar 01, 2022 23.47 24.20 23.34 24.13 4,955,921 +1.45(+6.41%)
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%)
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.