Anglogold Ashanti Ltd ADR (NY: AU )

27.39 +0.12 (+0.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.92 23.19 22.61 22.62 2,252,082 -0.25(-1.09%)
Mar 30, 2022 22.62 22.97 22.55 22.87 2,341,977 +0.44(+1.96%)
Mar 29, 2022 21.63 22.46 21.46 22.43 3,241,685 +0.27(+1.21%)
Mar 28, 2022 22.46 22.66 22.06 22.16 2,399,805 -0.90(-3.89%)
Mar 25, 2022 22.76 23.09 22.57 23.06 3,283,461 -0.23(-0.98%)
Mar 24, 2022 23.73 24.13 23.23 23.29 4,818,864 +0.12(+0.54%)
Mar 23, 2022 22.58 23.18 22.36 23.16 4,884,575 +0.86(+3.85%)
Mar 22, 2022 22.67 22.67 21.98 22.30 2,496,946 -0.38(-1.68%)
Mar 21, 2022 22.30 23.00 22.27 22.69 2,686,248 +0.32(+1.41%)
Mar 18, 2022 22.73 22.86 22.24 22.37 8,438,170 -0.44(-1.93%)
Mar 17, 2022 22.87 23.52 22.38 22.81 5,869,506 +0.54(+2.44%)
Mar 16, 2022 22.71 23.04 21.75 22.27 7,593,841 -0.50(-2.18%)
Mar 15, 2022 22.13 23.10 22.09 22.76 5,452,543 -0.34(-1.49%)
Mar 14, 2022 23.45 23.65 22.68 23.11 3,925,241 -1.27(-5.21%)
Mar 11, 2022 23.82 24.54 23.61 24.38 3,942,719 -0.15(-0.62%)
Mar 10, 2022 24.18 24.53 5,743,775 +0.70(+2.95%)
Mar 09, 2022 23.11 23.90 22.95 23.83 5,387,945 -0.63(-2.56%)
Mar 08, 2022 24.95 25.59 23.62 24.45 7,698,507 +0.20(+0.82%)
Mar 07, 2022 25.15 25.20 23.74 24.25 7,026,419 +0.46(+1.91%)
Mar 04, 2022 22.87 24.11 22.87 23.80 5,157,243 +1.16(+5.12%)
Mar 03, 2022 22.74 22.88 22.26 22.64 4,049,554 -0.15(-0.67%)
Mar 02, 2022 23.13 23.27 22.43 22.79 3,829,250 -0.68(-2.91%)
Mar 01, 2022 22.83 23.54 22.71 23.47 5,094,019 +1.41(+6.41%)
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%)
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.