Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.45 20.35 19.39 20.31 3,480,292 +1.30(+6.82%)
Oct 30, 2019 18.46 19.02 18.39 19.01 3,268,204 +0.61(+3.30%)
Oct 29, 2019 18.17 18.71 17.97 18.40 3,182,766 -0.60(-3.15%)
Oct 28, 2019 19.59 19.65 18.84 19.00 3,302,743 -1.36(-6.68%)
Oct 25, 2019 21.00 21.09 19.75 20.36 3,475,500 +0.06(+0.32%)
Oct 24, 2019 19.61 20.32 19.34 20.30 2,981,345 +0.98(+5.10%)
Oct 23, 2019 19.14 19.92 19.14 19.31 4,425,112 +0.67(+3.60%)
Oct 22, 2019 18.99 19.02 18.31 18.64 3,179,012 +0.00(+0.00%)
Oct 21, 2019 19.43 19.51 18.36 18.64 2,252,800 -0.52(-2.73%)
Oct 18, 2019 19.07 19.32 18.79 19.17 2,115,484 +0.23(+1.21%)
Oct 17, 2019 18.28 19.25 18.28 18.94 2,564,749 +0.52(+2.85%)
Oct 16, 2019 18.34 18.44 18.07 18.41 2,115,929 +0.41(+2.30%)
Oct 15, 2019 18.35 18.55 17.99 18.00 2,521,421 -0.62(-3.31%)
Oct 14, 2019 18.39 18.81 18.38 18.61 2,094,295 +0.61(+3.37%)
Oct 11, 2019 18.99 19.03 17.96 18.01 4,775,714 -1.42(-7.29%)
Oct 10, 2019 19.51 19.55 18.99 19.42 3,357,221 -0.16(-0.80%)
Oct 09, 2019 19.33 19.77 19.30 19.58 3,176,868 +0.12(+0.61%)
Oct 08, 2019 19.13 19.49 18.93 19.46 3,413,647 +0.76(+4.08%)
Oct 07, 2019 18.47 18.91 18.45 18.70 3,125,422 +0.14(+0.74%)
Oct 04, 2019 18.01 18.61 17.94 18.56 4,153,334 +0.68(+3.81%)
Oct 03, 2019 17.72 18.45 17.56 17.88 4,041,892 -0.11(-0.61%)
Oct 02, 2019 17.66 18.07 17.43 17.99 4,157,002 +0.52(+3.00%)
Oct 01, 2019 16.68 18.04 16.59 17.46 4,806,865 +0.66(+3.94%)
Sep 30, 2019 17.01 17.35 16.77 16.80 5,966,080 -0.72(-4.09%)
Sep 27, 2019 17.69 17.91 17.22 17.52 5,000,463 -0.94(-5.08%)
Sep 26, 2019 18.91 19.17 18.45 18.46 2,517,959 -0.29(-1.57%)
Sep 25, 2019 19.18 19.37 18.65 18.75 3,920,953 -0.65(-3.37%)
Sep 24, 2019 18.73 19.46 18.65 19.41 3,750,536 +0.52(+2.78%)
Sep 23, 2019 18.41 19.02 18.40 18.88 4,996,801 +0.29(+1.53%)
Sep 20, 2019 18.10 18.66 18.00 18.60 5,313,066 +0.52(+2.85%)
Sep 19, 2019 17.79 18.31 17.69 18.08 3,828,315 +0.52(+2.93%)
Sep 18, 2019 17.99 18.15 17.06 17.57 4,871,810 -0.60(-3.29%)
Sep 17, 2019 17.92 18.28 17.67 18.16 4,391,897 +0.51(+2.86%)
Sep 16, 2019 17.70 17.97 17.27 17.66 4,250,087 +0.33(+1.91%)
Sep 13, 2019 17.96 18.26 17.30 17.33 6,532,058 -0.69(-3.83%)
Sep 12, 2019 19.41 19.55 17.97 18.02 5,838,406 -0.34(-1.85%)
Sep 11, 2019 18.40 19.06 18.27 18.36 3,814,440 +0.19(+1.06%)
Sep 10, 2019 18.54 18.71 18.12 18.16 4,617,105 -0.57(-3.04%)
Sep 09, 2019 19.46 19.46 18.63 18.73 4,095,852 -0.41(-2.16%)
Sep 06, 2019 20.13 20.27 19.13 19.15 5,329,485 -0.82(-4.10%)
Sep 05, 2019 20.68 20.74 19.87 19.97 4,969,163 -1.12(-5.32%)
Sep 04, 2019 20.63 21.11 20.48 21.09 2,170,680 +0.10(+0.48%)
Sep 03, 2019 21.01 21.55 20.89 20.99 3,625,432 +0.06(+0.31%)
Aug 30, 2019 20.47 21.38 20.41 20.92 3,195,190 +0.19(+0.93%)
Aug 29, 2019 21.21 21.23 20.18 20.73 5,176,608 -0.70(-3.26%)
Aug 28, 2019 21.59 21.93 21.01 21.43 4,025,355 -0.18(-0.85%)
Aug 27, 2019 20.75 21.76 20.75 21.61 4,527,945 +0.90(+4.35%)
Aug 26, 2019 20.82 21.06 20.52 20.71 3,103,363 -0.01(-0.04%)
Aug 23, 2019 20.16 20.94 20.04 20.72 4,040,362 +0.87(+4.40%)
Aug 22, 2019 19.86 20.15 19.54 19.85 2,306,186 -0.10(-0.51%)
Aug 21, 2019 19.57 20.06 19.44 19.95 2,418,785 +0.14(+0.70%)
Aug 20, 2019 18.95 20.10 18.95 19.81 3,549,173 +1.16(+6.21%)
Aug 19, 2019 18.63 19.06 18.38 18.65 2,724,006 -0.70(-3.61%)
Aug 16, 2019 18.91 19.41 18.87 19.35 4,295,772 +0.64(+3.44%)
Aug 15, 2019 18.35 18.95 18.07 18.71 4,070,187 +0.18(+0.99%)
Aug 14, 2019 18.36 19.03 18.26 18.52 5,179,802 +0.52(+2.91%)
Aug 13, 2019 18.54 18.62 17.09 18.00 5,678,296 -0.50(-2.69%)
Aug 12, 2019 19.01 19.21 18.48 18.50 2,217,077 -0.12(-0.64%)
Aug 09, 2019 18.89 18.95 18.55 18.61 2,058,400 -0.29(-1.56%)
Aug 08, 2019 19.13 19.14 18.32 18.91 4,540,501 -0.40(-2.10%)
Aug 07, 2019 19.65 19.99 19.22 19.31 5,261,424 +0.29(+1.55%)
Aug 06, 2019 18.50 19.21 18.43 19.02 4,090,097 +0.52(+2.83%)
Aug 05, 2019 18.13 18.75 17.92 18.50 7,086,673 +0.69(+3.87%)
Aug 02, 2019 17.19 17.97 17.13 17.81 5,095,603 +0.54(+3.14%)
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.