Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.60 24.05 22.52 22.57 3,585,563 -1.54(-6.37%)
Apr 29, 2020 23.57 24.16 22.74 24.11 5,089,559 +0.45(+1.92%)
Apr 28, 2020 23.93 24.37 23.21 23.66 5,384,971 -1.17(-4.70%)
Apr 27, 2020 24.43 25.14 23.44 24.82 4,104,213 +0.20(+0.83%)
Apr 24, 2020 25.18 25.57 24.24 24.62 5,690,461 +0.28(+1.14%)
Apr 23, 2020 23.51 24.86 23.36 24.34 7,049,903 +1.06(+4.57%)
Apr 22, 2020 21.96 23.47 21.86 23.28 4,792,407 +2.17(+10.26%)
Apr 21, 2020 20.08 21.30 20.02 21.11 3,562,420 -0.06(-0.26%)
Apr 20, 2020 20.45 21.88 20.32 21.17 3,630,177 +1.03(+5.10%)
Apr 17, 2020 19.90 20.44 19.81 20.14 7,648,721 -1.05(-4.94%)
Apr 16, 2020 21.34 21.63 20.75 21.19 3,511,516 +0.06(+0.26%)
Apr 15, 2020 21.46 21.83 20.50 21.13 3,473,765 -0.56(-2.60%)
Apr 14, 2020 21.55 22.94 21.04 21.70 6,279,846 +0.68(+3.21%)
Apr 13, 2020 19.88 21.28 18.82 21.02 4,144,896 +1.14(+5.73%)
Apr 09, 2020 18.74 20.24 18.74 19.88 4,672,058 +2.12(+11.93%)
Apr 08, 2020 17.32 17.99 17.32 17.76 1,776,055 +0.04(+0.21%)
Apr 07, 2020 17.97 18.61 17.41 17.72 3,372,477 -0.18(-0.98%)
Apr 06, 2020 17.39 18.33 16.96 17.90 4,062,436 +1.43(+8.71%)
Apr 03, 2020 16.57 17.26 16.17 16.47 3,636,908 +0.06(+0.40%)
Apr 02, 2020 15.98 17.03 15.87 16.40 4,748,554 +0.90(+5.79%)
Apr 01, 2020 15.16 15.57 14.81 15.50 4,993,606 +0.11(+0.72%)
Mar 31, 2020 16.07 16.74 15.35 15.39 4,847,604 -1.21(-7.30%)
Mar 30, 2020 17.70 17.70 16.10 16.60 4,390,053 -0.06(-0.39%)
Mar 27, 2020 18.09 18.36 16.25 16.67 6,678,505 -1.84(-9.95%)
Mar 26, 2020 21.33 21.53 18.06 18.51 7,814,375 -0.77(-3.98%)
Mar 25, 2020 19.47 20.15 18.57 19.28 9,324,582 +2.05(+11.87%)
Mar 24, 2020 16.97 17.85 15.86 17.23 7,110,085 +2.98(+20.91%)
Mar 23, 2020 14.52 15.24 13.70 14.25 7,122,138 +1.25(+9.61%)
Mar 20, 2020 14.49 14.62 12.88 13.00 4,633,919 -1.26(-8.83%)
Mar 19, 2020 13.85 17.30 12.68 14.26 5,843,615 +0.38(+2.73%)
Mar 18, 2020 15.67 16.72 13.66 13.88 4,605,262 -3.60(-20.59%)
Mar 17, 2020 14.59 17.58 14.59 17.48 8,065,467 +1.32(+8.19%)
Mar 16, 2020 11.80 17.47 11.72 16.16 9,076,431 +3.05(+23.22%)
Mar 13, 2020 15.60 15.69 12.96 13.12 7,169,879 -1.30(-8.99%)
Mar 12, 2020 15.10 16.36 14.25 14.41 6,311,892 -1.54(-9.63%)
Mar 11, 2020 17.66 17.84 15.70 15.95 6,354,187 -1.44(-8.30%)
Mar 10, 2020 17.94 18.06 16.66 17.39 7,212,797 -0.35(-1.97%)
Mar 09, 2020 19.54 19.55 17.71 17.74 4,581,615 -1.63(-8.40%)
Mar 06, 2020 19.89 19.89 18.58 19.37 5,477,469 +0.00(+0.00%)
Mar 05, 2020 19.40 19.67 18.97 19.37 4,958,351 +0.29(+1.49%)
Mar 04, 2020 19.13 19.32 18.41 19.08 3,520,271 +0.44(+2.37%)
Mar 03, 2020 18.00 19.39 17.38 18.64 7,194,532 +1.65(+9.69%)
Mar 02, 2020 16.66 17.00 16.46 17.00 3,285,358 +0.95(+5.90%)
Feb 28, 2020 16.57 16.80 15.49 16.05 6,227,609 -1.81(-10.14%)
Feb 27, 2020 19.49 19.54 17.84 17.86 5,324,616 -1.53(-7.87%)
Feb 26, 2020 19.49 19.74 19.18 19.39 3,621,382 +0.21(+1.10%)
Feb 25, 2020 19.37 20.31 19.18 19.18 6,701,923 -1.50(-7.25%)
Feb 24, 2020 21.20 21.59 20.40 20.67 4,755,684 +0.32(+1.58%)
Feb 21, 2020 19.70 20.92 19.64 20.35 5,409,077 +1.76(+9.45%)
Feb 20, 2020 19.55 19.55 18.42 18.60 4,157,908 -0.66(-3.44%)
Feb 19, 2020 19.48 19.50 18.96 19.26 3,618,365 +0.51(+2.70%)
Feb 18, 2020 18.45 18.76 18.09 18.75 3,293,637 +0.86(+4.78%)
Feb 14, 2020 18.16 18.38 17.84 17.90 2,487,890 -0.04(-0.20%)
Feb 13, 2020 17.97 18.19 17.81 17.93 2,767,994 +0.32(+1.83%)
Feb 12, 2020 17.70 17.93 17.34 17.61 3,029,399 +0.06(+0.31%)
Feb 11, 2020 17.72 17.88 17.26 17.56 3,465,700 -0.59(-3.24%)
Feb 10, 2020 18.08 18.22 17.88 18.15 3,384,454 +0.60(+3.41%)
Feb 07, 2020 18.04 18.18 17.40 17.55 2,956,524 -0.26(-1.45%)
Feb 06, 2020 17.69 17.96 17.55 17.81 2,735,023 +0.01(+0.05%)
Feb 05, 2020 17.90 18.26 17.72 17.80 2,646,807 -0.22(-1.22%)
Feb 04, 2020 18.13 18.22 17.77 18.02 4,019,392 -0.27(-1.46%)
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.