Anglogold Ashanti Ltd ADR (NY: AU )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.52 14.09 13.52 13.82 3,284,024 +0.02(+0.14%)
Sep 29, 2022 14.04 14.07 13.54 13.80 3,369,324 +0.15(+1.10%)
Sep 28, 2022 13.43 13.70 13.28 13.65 4,711,998 +0.94(+7.40%)
Sep 27, 2022 12.64 12.95 12.62 12.71 2,948,925 +0.45(+3.67%)
Sep 26, 2022 12.14 12.50 12.06 12.26 4,043,251 +0.10(+0.82%)
Sep 23, 2022 12.28 12.38 11.94 12.16 4,426,662 -0.88(-6.75%)
Sep 22, 2022 12.94 13.17 12.86 13.04 2,216,026 +0.18(+1.40%)
Sep 21, 2022 12.86 13.29 12.66 12.86 3,211,383 +0.08(+0.63%)
Sep 20, 2022 12.83 12.85 12.56 12.78 1,706,323 -0.31(-2.37%)
Sep 19, 2022 12.64 13.11 12.58 13.09 3,064,610 +0.24(+1.87%)
Sep 16, 2022 12.49 13.21 12.44 12.85 5,246,680 -0.34(-2.58%)
Sep 15, 2022 13.20 13.42 12.94 13.19 2,987,986 -0.21(-1.57%)
Sep 14, 2022 13.51 13.61 13.36 13.40 1,488,587 -0.02(-0.15%)
Sep 13, 2022 13.47 13.75 13.35 13.42 2,905,868 -0.67(-4.76%)
Sep 12, 2022 14.21 14.29 13.94 14.09 2,710,888 -0.01(-0.07%)
Sep 09, 2022 13.86 14.12 13.79 14.10 2,242,234 +0.53(+3.91%)
Sep 08, 2022 13.41 13.76 13.28 13.57 2,958,169 +0.06(+0.44%)
Sep 07, 2022 13.25 13.69 13.08 13.51 4,116,915 +0.33(+2.50%)
Sep 06, 2022 13.83 13.98 13.16 13.18 3,900,632 -0.30(-2.23%)
Sep 02, 2022 13.38 13.70 13.22 13.48 2,868,719 +0.52(+4.01%)
Sep 01, 2022 13.04 13.33 12.82 12.96 4,656,177 -0.52(-3.86%)
Aug 31, 2022 13.57 13.76 13.45 13.48 2,842,767 -0.23(-1.68%)
Aug 30, 2022 14.10 14.11 13.55 13.71 4,038,078 -0.57(-3.99%)
Aug 29, 2022 14.21 14.54 14.16 14.28 1,888,885 -0.14(-0.97%)
Aug 26, 2022 15.20 15.34 14.32 14.42 3,216,813 -0.80(-5.26%)
Aug 25, 2022 15.34 15.34 15.04 15.22 2,193,422 +0.10(+0.69%)
Aug 24, 2022 14.85 15.14 14.79 15.12 2,090,901 +0.17(+1.12%)
Aug 23, 2022 14.74 15.19 14.72 14.95 3,219,951 +0.38(+2.63%)
Aug 22, 2022 14.44 14.81 14.44 14.57 2,447,033 -0.13(-0.87%)
Aug 19, 2022 14.73 14.82 14.51 14.69 2,176,469 -0.36(-2.41%)
Aug 18, 2022 15.06 15.18 14.95 15.06 1,340,597 -0.01(-0.07%)
Aug 17, 2022 15.51 15.52 14.88 15.07 2,010,946 -0.57(-3.64%)
Aug 16, 2022 15.69 15.80 15.52 15.64 1,550,727 +0.05(+0.32%)
Aug 15, 2022 15.39 15.62 15.28 15.59 1,846,649 -0.05(-0.31%)
Aug 12, 2022 15.44 15.65 15.38 15.64 1,529,320 +0.20(+1.27%)
Aug 11, 2022 15.77 15.90 15.42 15.44 1,846,356 -0.26(-1.63%)
Aug 10, 2022 15.92 16.02 15.62 15.69 2,059,714 -0.15(-0.93%)
Aug 09, 2022 16.04 16.15 15.54 15.84 2,062,795 +0.03(+0.19%)
Aug 08, 2022 15.21 15.98 15.20 15.81 5,624,684 +1.10(+7.47%)
Aug 05, 2022 13.95 14.72 13.82 14.71 4,177,167 +0.75(+5.34%)
Aug 04, 2022 13.72 14.13 13.61 13.97 3,263,315 +0.39(+2.89%)
Aug 03, 2022 13.85 13.90 13.51 13.57 3,047,135 -0.29(-2.12%)
Aug 02, 2022 14.28 14.73 13.83 13.87 4,459,906 -0.51(-3.55%)
Aug 01, 2022 14.52 14.60 14.30 14.38 2,078,688 -0.06(-0.41%)
Jul 29, 2022 14.57 14.66 14.25 14.44 3,021,108 -0.15(-1.01%)
Jul 28, 2022 14.95 15.00 14.44 14.59 2,773,018 +0.33(+2.34%)
Jul 27, 2022 14.15 14.34 13.88 14.25 2,492,269 +0.15(+1.04%)
Jul 26, 2022 13.82 14.11 13.77 14.10 1,876,984 +0.41(+3.01%)
Jul 25, 2022 14.01 14.02 13.59 13.69 2,150,345 -0.20(-1.41%)
Jul 22, 2022 14.39 14.64 13.85 13.89 2,505,161 +0.05(+0.35%)
Jul 21, 2022 13.49 13.85 13.47 13.84 2,651,381 +0.43(+3.22%)
Jul 20, 2022 13.66 13.91 13.40 13.41 1,893,284 -0.47(-3.39%)
Jul 19, 2022 13.65 14.00 13.61 13.88 2,993,442 +0.26(+1.87%)
Jul 18, 2022 13.82 13.98 13.61 13.62 3,843,836 +0.14(+1.02%)
Jul 15, 2022 13.53 13.63 13.22 13.49 3,080,954 -0.02(-0.15%)
Jul 14, 2022 14.05 14.09 13.39 13.51 4,383,102 -1.33(-8.93%)
Jul 13, 2022 14.11 15.05 14.11 14.83 3,810,581 +0.60(+4.21%)
Jul 12, 2022 14.31 14.54 14.10 14.23 2,468,473 -0.14(-0.96%)
Jul 11, 2022 14.39 14.61 14.32 14.37 1,506,961 -0.24(-1.61%)
Jul 08, 2022 14.88 15.03 14.56 14.60 2,868,339 +0.22(+1.50%)
Jul 07, 2022 14.54 14.74 14.30 14.39 2,514,679 -0.08(-0.54%)
Jul 06, 2022 14.39 14.52 14.02 14.47 2,886,645 +0.27(+1.94%)
Jul 05, 2022 14.36 14.56 13.85 14.19 3,312,564 -0.72(-4.81%)
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.