Anglogold Ashanti Ltd ADR (NY: AU )

13.82 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 -0.18(-1.17%)
Aug 24, 2022 15.13 15.43 15.07 15.40 2,052,219 +0.17(+1.12%)
Aug 23, 2022 15.02 15.48 15.00 15.23 3,160,381 +0.39(+2.63%)
Aug 22, 2022 14.71 15.09 14.71 14.84 2,401,763 -0.13(-0.87%)
Aug 19, 2022 15.01 15.10 14.78 14.97 2,136,204 -0.37(-2.41%)
Aug 18, 2022 15.34 15.47 15.23 15.34 1,315,796 -0.01(-0.07%)
Aug 17, 2022 15.80 15.81 15.16 15.35 1,973,743 -0.58(-3.64%)
Aug 16, 2022 15.99 16.10 15.81 15.93 1,522,039 +0.05(+0.31%)
Aug 15, 2022 15.68 15.91 15.56 15.88 1,812,486 -0.05(-0.31%)
Aug 12, 2022 15.73 15.95 15.66 15.93 1,501,028 +0.20(+1.27%)
Aug 11, 2022 16.07 16.20 15.71 15.73 1,812,198 -0.26(-1.63%)
Aug 10, 2022 16.22 16.32 15.91 15.99 2,021,609 -0.15(-0.93%)
Aug 09, 2022 16.34 16.45 15.83 16.14 2,024,633 +0.03(+0.19%)
Aug 08, 2022 15.50 16.29 15.49 16.11 5,520,626 +1.12(+7.47%)
Aug 05, 2022 14.21 15.00 14.08 14.99 4,099,889 +0.76(+5.34%)
Aug 04, 2022 13.98 14.39 13.87 14.23 3,202,943 +0.40(+2.89%)
Aug 03, 2022 14.11 14.16 13.76 13.83 2,990,763 -0.30(-2.12%)
Aug 02, 2022 14.55 15.01 14.09 14.13 4,377,397 -0.52(-3.55%)
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.