Anglogold Ashanti Ltd ADR (NY: AU )

21.98 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.01 19.14 18.78 19.04 1,478,288 -0.01(-0.05%)
Dec 29, 2022 19.38 19.49 19.04 19.05 1,885,771 +0.07(+0.36%)
Dec 28, 2022 19.30 19.30 18.82 18.98 1,511,951 -0.34(-1.78%)
Dec 27, 2022 19.12 19.71 18.98 19.33 1,417,683 +0.27(+1.44%)
Dec 23, 2022 19.26 19.29 18.94 19.05 1,310,944 -0.01(-0.05%)
Dec 22, 2022 18.90 19.07 18.67 19.06 1,731,869 -0.15(-0.77%)
Dec 21, 2022 18.92 19.29 18.90 19.21 1,839,539 +0.43(+2.30%)
Dec 20, 2022 18.80 18.92 18.62 18.78 2,871,266 +0.26(+1.38%)
Dec 19, 2022 19.00 19.21 18.37 18.52 2,834,668 +0.17(+0.91%)
Dec 16, 2022 18.25 18.51 18.05 18.36 4,170,179 +0.01(+0.05%)
Dec 15, 2022 18.40 18.69 18.13 18.35 2,852,858 -0.78(-4.10%)
Dec 14, 2022 19.11 19.48 18.87 19.13 3,883,134 +0.20(+1.04%)
Dec 13, 2022 18.98 19.20 18.66 18.93 4,228,116 +0.71(+3.87%)
Dec 12, 2022 17.93 18.29 17.83 18.23 2,848,077 +0.11(+0.60%)
Dec 09, 2022 18.55 18.83 18.11 18.12 2,621,266 -0.30(-1.65%)
Dec 08, 2022 18.59 18.70 18.29 18.42 2,543,652 +0.08(+0.43%)
Dec 07, 2022 18.48 18.81 18.34 18.35 2,424,525 +0.16(+0.86%)
Dec 06, 2022 18.49 18.56 18.13 18.19 2,827,124 +0.13(+0.71%)
Dec 05, 2022 18.13 18.55 18.03 18.06 3,116,837 -0.24(-1.29%)
Dec 02, 2022 17.94 18.38 17.88 18.30 2,031,985 -0.15(-0.80%)
Dec 01, 2022 18.26 18.48 17.94 18.44 3,221,121 +0.47(+2.62%)
Nov 30, 2022 17.89 18.11 17.58 17.97 4,220,954 +0.51(+2.92%)
Nov 29, 2022 17.29 17.66 17.18 17.46 2,385,239 +0.44(+2.59%)
Nov 28, 2022 17.78 17.83 16.95 17.02 2,823,873 -0.78(-4.41%)
Nov 25, 2022 18.11 18.20 17.70 17.81 1,442,390 -0.14(-0.76%)
Nov 23, 2022 17.99 18.06 17.47 17.94 2,956,651 +0.19(+1.05%)
Nov 22, 2022 17.22 17.80 17.19 17.76 4,765,722 +0.94(+5.60%)
Nov 21, 2022 16.84 16.94 16.74 16.82 1,687,584 -0.03(-0.17%)
Nov 18, 2022 16.76 16.89 16.59 16.85 2,166,968 -0.11(-0.64%)
Nov 17, 2022 16.87 17.00 16.73 16.95 2,330,164 -0.25(-1.43%)
Nov 16, 2022 17.16 17.57 17.12 17.20 2,850,134 -0.21(-1.18%)
Nov 15, 2022 17.76 17.80 17.17 17.40 2,801,419 -0.19(-1.06%)
Nov 14, 2022 17.43 17.76 17.41 17.59 2,087,177 -0.04(-0.22%)
Nov 11, 2022 18.05 18.05 17.31 17.63 4,185,360 +0.13(+0.73%)
Nov 10, 2022 17.25 17.53 16.80 17.50 7,884,738 +1.48(+9.24%)
Nov 09, 2022 16.16 16.39 15.91 16.02 5,268,846 +0.09(+0.55%)
Nov 08, 2022 14.71 15.96 14.64 15.93 5,430,739 +1.35(+9.28%)
Nov 07, 2022 14.46 14.76 14.38 14.58 2,964,919 +0.25(+1.71%)
Nov 04, 2022 13.38 14.36 13.38 14.34 6,272,456 +1.74(+13.77%)
Nov 03, 2022 12.58 12.78 12.45 12.60 3,578,773 +0.09(+0.71%)
Nov 02, 2022 13.15 12.48 12.51 4,218,066 -0.54(-4.13%)
Nov 01, 2022 13.15 13.21 12.92 13.05 2,442,445 +0.25(+1.99%)
Oct 31, 2022 12.90 13.05 12.76 12.80 1,963,093 -0.43(-3.26%)
Oct 28, 2022 12.95 13.27 12.86 13.23 2,678,575 +0.03(+0.22%)
Oct 27, 2022 13.26 13.46 13.14 13.20 2,466,713 -0.03(-0.22%)
Oct 26, 2022 13.21 13.36 13.09 13.23 2,638,586 +0.27(+2.12%)
Oct 25, 2022 12.74 13.09 12.70 12.95 2,612,633 +0.16(+1.23%)
Oct 24, 2022 12.69 12.81 12.51 12.80 2,835,970 -0.12(-0.91%)
Oct 21, 2022 12.45 12.96 12.45 12.91 4,237,793 +0.41(+3.29%)
Oct 20, 2022 12.36 12.78 12.35 12.50 3,191,748 +0.20(+1.59%)
Oct 19, 2022 12.35 12.43 12.21 12.31 2,525,342 -0.42(-3.31%)
Oct 18, 2022 12.83 12.85 12.55 12.73 1,712,713 +0.01(+0.08%)
Oct 17, 2022 12.64 12.88 12.59 12.72 3,202,940 +0.58(+4.77%)
Oct 14, 2022 12.73 12.79 12.05 12.14 4,465,128 -0.79(-6.14%)
Oct 13, 2022 12.52 13.12 12.32 12.93 3,465,641 -0.33(-2.51%)
Oct 12, 2022 13.43 13.59 13.15 13.27 2,408,267 -0.30(-2.24%)
Oct 11, 2022 13.77 13.97 13.53 13.57 2,782,961 -0.14(-1.00%)
Oct 10, 2022 13.87 14.08 13.70 13.71 1,838,055 -0.45(-3.19%)
Oct 07, 2022 14.18 14.46 14.12 14.16 5,075,399 -0.29(-2.03%)
Oct 06, 2022 14.33 14.54 14.23 14.45 2,298,922 +0.12(+0.82%)
Oct 05, 2022 14.24 14.35 13.98 14.34 3,443,021 -0.33(-2.27%)
Oct 04, 2022 14.58 15.05 14.51 14.67 5,024,115 +0.65(+4.62%)
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.