Anglogold Ashanti Ltd ADR (NY: AU )

27.60 +0.33 (+1.21%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.92 22.67 21.56 22.06 7,103,563 +1.33(+6.41%)
Feb 25, 2022 20.69 20.88 20.46 20.73 2,958,290 -0.29(-1.40%)
Feb 24, 2022 22.11 22.30 20.60 21.03 6,288,794 -0.63(-2.89%)
Feb 23, 2022 20.88 21.88 20.79 21.65 4,587,823 +0.79(+3.78%)
Feb 22, 2022 21.05 21.64 20.79 20.86 3,187,312 -0.02(-0.09%)
Feb 18, 2022 20.88 0 -0.25(-1.17%)
Feb 17, 2022 21.09 21.39 20.67 21.13 4,697,384 +0.78(+3.82%)
Feb 16, 2022 20.28 20.67 20.10 20.35 3,249,752 +0.30(+1.51%)
Feb 15, 2022 19.85 20.13 19.55 20.05 3,486,883 -0.37(-1.81%)
Feb 14, 2022 20.03 20.48 19.84 20.42 5,048,759 +0.95(+4.88%)
Feb 11, 2022 18.44 19.85 18.42 19.47 4,048,203 +1.08(+5.89%)
Feb 10, 2022 18.81 19.17 18.25 18.39 2,140,224 -0.59(-3.10%)
Feb 09, 2022 18.97 19.19 18.86 18.98 3,022,032 -0.07(-0.35%)
Feb 08, 2022 18.66 19.04 18.58 19.04 2,866,447 +0.63(+3.40%)
Feb 07, 2022 18.07 18.56 17.81 18.42 2,219,631 +0.49(+2.75%)
Feb 04, 2022 17.72 18.18 17.72 17.92 2,083,393 +0.25(+1.40%)
Feb 03, 2022 17.92 17.67 2,555,223 -0.43(-2.36%)
Feb 02, 2022 18.05 18.35 17.95 18.10 3,508,093 -0.13(-0.73%)
Feb 01, 2022 18.28 18.43 17.91 18.23 4,345,902 +0.60(+3.39%)
Jan 31, 2022 17.42 17.77 17.64 3,154,365 +0.61(+3.57%)
Jan 28, 2022 17.09 17.22 16.88 17.03 2,527,412 -0.32(-1.86%)
Jan 27, 2022 17.49 17.80 17.26 17.35 3,216,437 -0.79(-4.34%)
Jan 26, 2022 18.99 19.24 18.04 18.14 3,235,709 -1.20(-6.19%)
Jan 25, 2022 18.87 19.39 18.71 19.34 2,205,814 +0.44(+2.31%)
Jan 24, 2022 18.90 19.01 18.35 18.90 2,847,558 -0.32(-1.68%)
Jan 21, 2022 19.76 19.92 19.11 19.22 3,054,563 -0.42(-2.13%)
Jan 20, 2022 20.16 20.16 19.56 19.64 3,353,181 -0.09(-0.43%)
Jan 19, 2022 17.92 19.88 17.86 19.73 6,512,172 +2.15(+12.20%)
Jan 18, 2022 18.18 18.38 17.52 17.58 6,068,101 -1.44(-7.59%)
Jan 14, 2022 19.02 0 -0.23(-1.18%)
Jan 13, 2022 19.55 19.64 19.20 19.25 1,900,302 -0.51(-2.59%)
Jan 12, 2022 19.51 19.81 19.25 19.76 3,534,871 +0.42(+2.16%)
Jan 11, 2022 18.66 19.39 18.53 19.35 4,196,120 +1.20(+6.59%)
Jan 10, 2022 18.05 18.23 17.74 18.15 2,699,634 +0.02(+0.10%)
Jan 07, 2022 18.12 18.20 17.91 18.13 4,309,803 +0.16(+0.90%)
Jan 06, 2022 18.07 18.19 17.82 17.97 3,647,846 -0.51(-2.77%)
Jan 05, 2022 19.06 19.21 18.45 18.48 3,108,720 -0.23(-1.22%)
Jan 04, 2022 18.97 19.20 18.64 18.71 3,205,563 -0.34(-1.79%)
Jan 03, 2022 19.44 19.52 18.93 19.05 2,333,165 -0.86(-4.34%)
Dec 31, 2021 19.82 20.04 19.63 19.92 1,919,457 +0.17(+0.87%)
Dec 30, 2021 19.18 19.79 19.05 19.74 2,466,208 +0.72(+3.79%)
Dec 29, 2021 18.71 19.04 18.63 19.02 2,294,352 +0.24(+1.26%)
Dec 28, 2021 19.32 19.49 18.78 18.79 1,894,669 -0.32(-1.69%)
Dec 27, 2021 18.94 19.14 18.86 19.11 1,575,673 +0.02(+0.10%)
Dec 23, 2021 19.17 19.26 18.90 19.09 1,630,778 -0.12(-0.64%)
Dec 22, 2021 19.17 19.32 18.84 19.21 2,363,027 +0.07(+0.35%)
Dec 21, 2021 19.45 19.54 18.79 19.15 3,042,480 +0.06(+0.30%)
Dec 20, 2021 18.98 19.23 18.78 19.09 2,196,263 +0.10(+0.55%)
Dec 17, 2021 19.37 19.57 18.76 18.98 7,149,295 -0.28(-1.48%)
Dec 16, 2021 18.34 19.30 18.33 19.27 3,417,548 +1.16(+6.39%)
Dec 15, 2021 18.15 18.28 17.78 18.11 3,731,329 -0.33(-1.80%)
Dec 14, 2021 18.15 18.63 18.03 18.44 3,580,441 +0.18(+0.99%)
Dec 13, 2021 17.95 18.34 17.85 18.26 3,757,221 +0.09(+0.47%)
Dec 10, 2021 18.61 18.61 18.07 18.18 2,339,244 -0.28(-1.54%)
Dec 09, 2021 18.80 18.85 18.30 18.46 2,515,364 -0.44(-2.31%)
Dec 08, 2021 18.98 18.98 18.65 18.90 2,011,280 +0.05(+0.25%)
Dec 07, 2021 19.42 19.57 18.75 18.85 3,757,240 -1.01(-5.07%)
Dec 06, 2021 19.97 20.07 19.73 19.86 2,068,026 -0.02(-0.10%)
Dec 03, 2021 19.75 20.06 19.43 19.88 2,982,307 +0.48(+2.50%)
Dec 02, 2021 20.31 20.49 19.26 19.39 4,722,198 -0.65(-3.22%)
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.