Anglogold Ashanti Ltd ADR (NY: AU )

18.55 +0.13 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.02 20.95 19.96 20.90 3,380,869 +1.33(+6.82%)
Oct 30, 2019 19.00 19.58 18.93 19.57 3,174,840 +0.62(+3.30%)
Oct 29, 2019 18.71 19.26 18.50 18.94 3,091,843 -0.62(-3.15%)
Oct 28, 2019 20.17 20.23 19.39 19.56 3,208,392 -1.40(-6.68%)
Oct 25, 2019 21.61 21.71 20.34 20.96 3,376,214 +0.07(+0.32%)
Oct 24, 2019 20.18 20.91 19.91 20.89 2,896,176 +1.01(+5.10%)
Oct 23, 2019 19.70 20.51 19.70 19.88 4,298,698 +0.69(+3.60%)
Oct 22, 2019 19.55 19.57 18.84 19.19 3,088,195 +0.00(+0.00%)
Oct 21, 2019 20.00 20.08 18.90 19.19 2,188,443 -0.54(-2.74%)
Oct 18, 2019 19.63 19.89 19.34 19.73 2,055,050 +0.24(+1.21%)
Oct 17, 2019 18.82 19.82 18.82 19.49 2,491,481 +0.54(+2.85%)
Oct 16, 2019 18.88 18.98 18.60 18.95 2,055,482 +0.43(+2.30%)
Oct 15, 2019 18.89 19.10 18.52 18.53 2,449,390 -0.63(-3.31%)
Oct 14, 2019 18.93 19.36 18.93 19.16 2,034,467 +0.62(+3.37%)
Oct 11, 2019 19.55 19.59 18.49 18.54 4,639,284 -1.46(-7.29%)
Oct 10, 2019 20.08 20.13 19.55 20.00 3,261,314 -0.16(-0.80%)
Oct 09, 2019 19.90 20.35 19.86 20.16 3,086,113 +0.12(+0.61%)
Oct 08, 2019 19.69 20.06 19.48 20.03 3,316,128 +0.79(+4.08%)
Oct 07, 2019 19.01 19.46 18.99 19.25 3,036,137 +0.14(+0.74%)
Oct 04, 2019 18.54 19.16 18.47 19.11 4,034,684 +0.70(+3.81%)
Oct 03, 2019 18.24 19.00 18.07 18.40 3,926,426 -0.11(-0.61%)
Oct 02, 2019 18.18 18.60 17.94 18.52 4,038,247 +0.54(+3.00%)
Oct 01, 2019 17.17 18.57 17.08 17.98 4,669,545 +0.68(+3.94%)
Sep 30, 2019 17.51 17.86 17.26 17.30 5,795,644 -0.74(-4.09%)
Sep 27, 2019 18.22 18.43 17.72 18.04 4,857,612 -0.97(-5.08%)
Sep 26, 2019 19.46 19.73 18.99 19.00 2,446,027 -0.30(-1.57%)
Sep 25, 2019 19.75 19.94 19.20 19.30 3,808,942 -0.67(-3.37%)
Sep 24, 2019 19.28 20.03 19.20 19.98 3,643,393 +0.54(+2.78%)
Sep 23, 2019 18.95 19.58 18.94 19.44 4,854,055 +0.29(+1.53%)
Sep 20, 2019 18.63 19.21 18.53 19.14 5,161,286 +0.53(+2.85%)
Sep 19, 2019 18.31 18.85 18.21 18.61 3,718,950 +0.53(+2.93%)
Sep 18, 2019 18.52 18.69 17.56 18.08 4,732,635 -0.62(-3.29%)
Sep 17, 2019 18.44 18.82 18.19 18.70 4,266,431 +0.52(+2.86%)
Sep 16, 2019 18.22 18.50 17.78 18.18 4,128,672 +0.34(+1.91%)
Sep 13, 2019 18.49 18.79 17.81 17.84 6,345,454 -0.71(-3.83%)
Sep 12, 2019 19.98 20.13 18.50 18.55 5,671,618 -0.35(-1.85%)
Sep 11, 2019 18.94 19.62 18.81 18.90 3,705,471 +0.20(+1.06%)
Sep 10, 2019 19.09 19.26 18.65 18.70 4,485,206 -0.59(-3.04%)
Sep 09, 2019 20.03 20.03 19.17 19.29 3,978,844 -0.43(-2.16%)
Sep 06, 2019 20.72 20.87 19.69 19.71 5,177,235 -0.84(-4.10%)
Sep 05, 2019 21.29 21.35 20.46 20.55 4,827,207 -1.16(-5.32%)
Sep 04, 2019 21.24 21.73 21.08 21.71 2,108,670 +0.10(+0.48%)
Sep 03, 2019 21.62 22.18 21.50 21.60 3,521,862 +0.07(+0.31%)
Aug 30, 2019 21.07 22.01 21.01 21.54 3,103,911 +0.20(+0.93%)
Aug 29, 2019 21.83 21.85 20.77 21.34 5,028,726 -0.72(-3.26%)
Aug 28, 2019 22.22 22.58 21.62 22.06 3,910,361 -0.19(-0.85%)
Aug 27, 2019 21.36 22.40 21.36 22.25 4,398,593 +0.93(+4.35%)
Aug 26, 2019 21.43 21.68 21.12 21.32 3,014,708 -0.01(-0.04%)
Aug 23, 2019 20.75 21.56 20.63 21.33 3,924,939 +0.90(+4.40%)
Aug 22, 2019 20.44 20.74 20.11 20.43 2,240,304 -0.10(-0.51%)
Aug 21, 2019 20.15 20.65 20.01 20.53 2,349,686 +0.14(+0.70%)
Aug 20, 2019 19.51 20.69 19.50 20.39 3,447,782 +1.19(+6.21%)
Aug 19, 2019 19.18 19.62 18.92 19.20 2,646,189 -0.72(-3.61%)
Aug 16, 2019 19.46 19.98 19.43 19.92 4,173,053 +0.66(+3.44%)
Aug 15, 2019 18.89 19.50 18.60 19.26 3,953,912 +0.19(+0.99%)
Aug 14, 2019 18.90 19.59 18.79 19.07 5,031,828 +0.54(+2.91%)
Aug 13, 2019 19.09 19.17 17.59 18.53 5,516,082 -0.51(-2.69%)
Aug 12, 2019 19.57 19.78 19.02 19.04 2,153,741 -0.12(-0.64%)
Aug 09, 2019 19.45 19.51 19.10 19.16 1,999,596 -0.30(-1.56%)
Aug 08, 2019 19.69 19.70 18.86 19.46 4,410,791 -0.42(-2.10%)
Aug 07, 2019 20.23 20.58 19.79 19.88 5,111,119 +0.30(+1.55%)
Aug 06, 2019 19.05 19.78 18.97 19.58 3,973,253 +0.54(+2.83%)
Aug 05, 2019 18.66 19.30 18.44 19.04 6,884,225 +0.71(+3.87%)
Aug 02, 2019 17.69 18.50 17.64 18.33 4,950,035 +0.56(+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.