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, 2022 13.16 13.30 13.01 13.05 1,924,834 -0.44(-3.26%)
Oct 28, 2022 13.21 13.53 13.12 13.49 2,626,371 +0.03(+0.22%)
Oct 27, 2022 13.52 13.73 13.40 13.46 2,418,638 -0.03(-0.22%)
Oct 26, 2022 13.47 13.63 13.36 13.49 2,587,162 +0.28(+2.12%)
Oct 25, 2022 12.99 13.35 12.95 13.21 2,561,715 +0.16(+1.23%)
Oct 24, 2022 12.94 13.06 12.76 13.05 2,780,699 -0.12(-0.91%)
Oct 21, 2022 12.70 13.21 12.70 13.17 4,155,201 +0.42(+3.29%)
Oct 20, 2022 12.61 13.03 12.60 12.75 3,129,543 +0.20(+1.59%)
Oct 19, 2022 12.60 12.68 12.45 12.55 2,476,125 -0.43(-3.31%)
Oct 18, 2022 13.08 13.11 12.80 12.98 1,679,334 +0.01(+0.08%)
Oct 17, 2022 12.89 13.14 12.85 12.97 3,140,517 +0.59(+4.77%)
Oct 14, 2022 12.98 13.04 12.29 12.38 4,378,105 -0.81(-6.14%)
Oct 13, 2022 12.77 13.38 12.56 13.19 3,398,098 -0.34(-2.51%)
Oct 12, 2022 13.70 13.86 13.41 13.53 2,361,332 -0.31(-2.24%)
Oct 11, 2022 14.04 14.25 13.80 13.84 2,728,723 -0.14(-1.00%)
Oct 10, 2022 14.15 14.36 13.97 13.98 1,802,233 -0.46(-3.19%)
Oct 07, 2022 14.46 14.75 14.40 14.44 4,976,482 -0.30(-2.04%)
Oct 06, 2022 14.61 14.83 14.51 14.74 2,254,118 +0.12(+0.82%)
Oct 05, 2022 14.52 14.64 14.26 14.62 3,375,919 -0.34(-2.27%)
Oct 04, 2022 14.87 15.35 14.80 14.96 4,926,198 +0.66(+4.62%)
Oct 03, 2022 14.12 14.41 14.01 14.30 2,796,699 +0.48(+3.47%)
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 +0.10(+0.69%)
Aug 24, 2022 14.85 15.14 14.79 15.12 2,090,901 +0.17(+1.12%)
Aug 23, 2022 14.74 15.19 14.72 14.95 3,219,951 +0.38(+2.63%)
Aug 22, 2022 14.44 14.81 14.44 14.57 2,447,033 -0.13(-0.87%)
Aug 19, 2022 14.73 14.82 14.51 14.69 2,176,469 -0.36(-2.41%)
Aug 18, 2022 15.06 15.18 14.95 15.06 1,340,597 -0.01(-0.07%)
Aug 17, 2022 15.51 15.52 14.88 15.07 2,010,946 -0.57(-3.64%)
Aug 16, 2022 15.69 15.80 15.52 15.64 1,550,727 +0.05(+0.32%)
Aug 15, 2022 15.39 15.62 15.28 15.59 1,846,649 -0.05(-0.31%)
Aug 12, 2022 15.44 15.65 15.38 15.64 1,529,320 +0.20(+1.27%)
Aug 11, 2022 15.77 15.90 15.42 15.44 1,846,356 -0.26(-1.63%)
Aug 10, 2022 15.92 16.02 15.62 15.69 2,059,714 -0.15(-0.93%)
Aug 09, 2022 16.04 16.15 15.54 15.84 2,062,795 +0.03(+0.19%)
Aug 08, 2022 15.21 15.98 15.20 15.81 5,624,684 +1.10(+7.47%)
Aug 05, 2022 13.95 14.72 13.82 14.71 4,177,167 +0.75(+5.34%)
Aug 04, 2022 13.72 14.13 13.61 13.97 3,263,315 +0.39(+2.89%)
Aug 03, 2022 13.85 13.90 13.51 13.57 3,047,135 -0.29(-2.12%)
Aug 02, 2022 14.28 14.73 13.83 13.87 4,459,906 -0.51(-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.