Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.09 22.85 21.73 22.23 7,048,354 +1.34(+6.41%)
Feb 25, 2022 20.86 21.05 20.62 20.89 2,935,298 -0.30(-1.40%)
Feb 24, 2022 22.28 22.47 20.76 21.19 6,239,918 -0.63(-2.89%)
Feb 23, 2022 21.05 22.06 20.95 21.82 4,552,167 +0.79(+3.78%)
Feb 22, 2022 21.22 21.81 20.95 21.03 3,162,540 -0.02(-0.09%)
Feb 18, 2022 21.05 0 -0.25(-1.17%)
Feb 17, 2022 21.26 21.55 20.83 21.30 4,660,876 +0.78(+3.82%)
Feb 16, 2022 20.43 20.83 20.25 20.51 3,224,495 +0.31(+1.51%)
Feb 15, 2022 20.00 20.29 19.70 20.21 3,459,783 -0.37(-1.81%)
Feb 14, 2022 20.19 20.65 20.00 20.58 5,009,520 +0.96(+4.88%)
Feb 11, 2022 18.59 20.00 18.56 19.62 4,016,740 +1.09(+5.89%)
Feb 10, 2022 18.96 19.32 18.39 18.53 2,123,590 -0.59(-3.10%)
Feb 09, 2022 19.11 19.34 19.00 19.12 2,998,545 -0.07(-0.35%)
Feb 08, 2022 18.81 19.19 18.72 19.19 2,844,170 +0.63(+3.40%)
Feb 07, 2022 18.22 18.70 17.95 18.56 2,202,380 +0.50(+2.75%)
Feb 04, 2022 17.86 18.33 17.86 18.06 2,067,201 +0.25(+1.40%)
Feb 03, 2022 18.06 17.81 2,535,364 -0.43(-2.36%)
Feb 02, 2022 18.20 18.50 18.09 18.24 3,480,829 -0.13(-0.73%)
Feb 01, 2022 18.43 18.58 18.05 18.38 4,312,126 +0.60(+3.39%)
Jan 31, 2022 17.56 17.91 17.78 3,129,849 +0.61(+3.57%)
Jan 28, 2022 17.22 17.35 17.01 17.16 2,507,769 -0.33(-1.86%)
Jan 27, 2022 17.62 17.94 17.39 17.49 3,191,439 -0.79(-4.34%)
Jan 26, 2022 19.14 19.39 18.18 18.28 3,210,562 -1.21(-6.19%)
Jan 25, 2022 19.02 19.54 18.86 19.49 2,188,670 +0.44(+2.31%)
Jan 24, 2022 19.05 19.16 18.49 19.05 2,825,427 -0.33(-1.68%)
Jan 21, 2022 19.92 20.08 19.26 19.37 3,030,823 -0.42(-2.13%)
Jan 20, 2022 20.32 20.32 19.72 19.79 3,327,120 -0.09(-0.43%)
Jan 19, 2022 18.06 20.03 18.00 19.88 6,461,559 +2.16(+12.20%)
Jan 18, 2022 18.32 18.52 17.66 17.72 6,020,940 -1.45(-7.59%)
Jan 14, 2022 19.17 0 -0.23(-1.18%)
Jan 13, 2022 19.70 19.79 19.35 19.40 1,885,533 -0.52(-2.59%)
Jan 12, 2022 19.66 19.97 19.40 19.92 3,507,399 +0.42(+2.16%)
Jan 11, 2022 18.81 19.55 18.67 19.50 4,163,508 +1.21(+6.59%)
Jan 10, 2022 18.19 18.37 17.88 18.29 2,678,652 +0.02(+0.10%)
Jan 07, 2022 18.26 18.34 18.05 18.27 4,276,308 +0.16(+0.90%)
Jan 06, 2022 18.22 18.33 17.96 18.11 3,619,496 -0.52(-2.77%)
Jan 05, 2022 19.21 19.36 18.59 18.63 3,084,559 -0.23(-1.22%)
Jan 04, 2022 19.11 19.35 18.78 18.86 3,180,650 -0.34(-1.79%)
Jan 03, 2022 19.59 19.67 19.08 19.20 2,315,031 -0.87(-4.34%)
Dec 31, 2021 19.98 20.20 19.78 20.07 1,904,539 +0.17(+0.87%)
Dec 30, 2021 19.33 19.95 19.20 19.90 2,447,041 +0.73(+3.79%)
Dec 29, 2021 18.86 19.19 18.78 19.17 2,276,520 +0.24(+1.26%)
Dec 28, 2021 19.47 19.65 18.92 18.93 1,879,943 -0.33(-1.69%)
Dec 27, 2021 19.09 19.29 19.01 19.26 1,563,427 +0.02(+0.10%)
Dec 23, 2021 19.32 19.41 19.05 19.24 1,618,104 -0.12(-0.64%)
Dec 22, 2021 19.32 19.47 18.99 19.36 2,344,662 +0.07(+0.35%)
Dec 21, 2021 19.60 19.69 18.93 19.30 3,018,834 +0.06(+0.30%)
Dec 20, 2021 19.13 19.38 18.92 19.24 2,179,194 +0.11(+0.55%)
Dec 17, 2021 19.53 19.73 18.91 19.13 7,093,731 -0.29(-1.48%)
Dec 16, 2021 18.48 19.45 18.47 19.42 3,390,987 +1.17(+6.39%)
Dec 15, 2021 18.29 18.43 17.92 18.25 3,702,329 -0.33(-1.80%)
Dec 14, 2021 18.29 18.77 18.17 18.59 3,552,614 +0.18(+0.99%)
Dec 13, 2021 18.09 18.49 17.99 18.41 3,728,020 +0.09(+0.47%)
Dec 10, 2021 18.75 18.76 18.21 18.32 2,321,064 -0.29(-1.54%)
Dec 09, 2021 18.95 18.99 18.44 18.61 2,495,815 -0.44(-2.31%)
Dec 08, 2021 19.12 19.13 18.80 19.05 1,995,649 +0.05(+0.25%)
Dec 07, 2021 19.57 19.73 18.89 19.00 3,728,039 -1.01(-5.07%)
Dec 06, 2021 20.13 20.22 19.89 20.01 2,051,954 -0.02(-0.10%)
Dec 03, 2021 19.91 20.21 19.58 20.03 2,959,129 +0.49(+2.50%)
Dec 02, 2021 20.47 20.65 19.41 19.55 4,685,498 -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.