Anglogold Ashanti Ltd ADR (NY: AU )

18.84 +0.05 (+0.29%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.57 14.66 14.25 14.44 3,021,108 -0.15(-1.01%)
Jul 28, 2022 14.95 15.00 14.44 14.59 2,773,018 +0.33(+2.34%)
Jul 27, 2022 14.15 14.34 13.88 14.25 2,492,269 +0.15(+1.04%)
Jul 26, 2022 13.82 14.11 13.77 14.10 1,876,984 +0.41(+3.01%)
Jul 25, 2022 14.01 14.02 13.59 13.69 2,150,345 -0.20(-1.41%)
Jul 22, 2022 14.39 14.64 13.85 13.89 2,505,161 +0.05(+0.35%)
Jul 21, 2022 13.49 13.85 13.47 13.84 2,651,381 +0.43(+3.22%)
Jul 20, 2022 13.66 13.91 13.40 13.41 1,893,284 -0.47(-3.39%)
Jul 19, 2022 13.65 14.00 13.61 13.88 2,993,442 +0.26(+1.87%)
Jul 18, 2022 13.82 13.98 13.61 13.62 3,843,836 +0.14(+1.02%)
Jul 15, 2022 13.53 13.63 13.22 13.49 3,080,954 -0.02(-0.15%)
Jul 14, 2022 14.05 14.09 13.39 13.51 4,383,102 -1.33(-8.93%)
Jul 13, 2022 14.11 15.05 14.11 14.83 3,810,581 +0.60(+4.21%)
Jul 12, 2022 14.31 14.54 14.10 14.23 2,468,473 -0.14(-0.96%)
Jul 11, 2022 14.39 14.61 14.32 14.37 1,506,961 -0.24(-1.61%)
Jul 08, 2022 14.88 15.03 14.56 14.60 2,868,339 +0.22(+1.50%)
Jul 07, 2022 14.54 14.74 14.30 14.39 2,514,679 -0.08(-0.54%)
Jul 06, 2022 14.39 14.52 14.02 14.47 2,886,645 +0.27(+1.94%)
Jul 05, 2022 14.36 14.56 13.85 14.19 3,312,564 -0.72(-4.81%)
Jul 01, 2022 14.27 14.95 14.15 14.91 2,274,409 +0.39(+2.70%)
Jun 30, 2022 14.90 15.04 14.49 14.52 2,245,687 -0.66(-4.33%)
Jun 29, 2022 15.63 15.72 15.01 15.17 2,117,365 -0.26(-1.65%)
Jun 28, 2022 15.70 15.78 15.41 15.43 2,636,413 -0.22(-1.38%)
Jun 27, 2022 15.60 15.72 15.40 15.65 1,836,767 +0.34(+2.24%)
Jun 24, 2022 14.95 15.51 14.79 15.30 2,708,409 +0.46(+3.11%)
Jun 23, 2022 15.17 15.49 14.73 14.84 2,833,234 -0.69(-4.42%)
Jun 22, 2022 15.67 16.06 15.47 15.53 2,448,109 -0.36(-2.29%)
Jun 21, 2022 15.82 16.27 15.68 15.89 2,798,056 +0.25(+1.57%)
Jun 17, 2022 15.84 15.88 15.43 15.65 5,552,099 -0.20(-1.24%)
Jun 16, 2022 15.57 16.05 15.24 15.84 4,634,482 +0.21(+1.32%)
Jun 15, 2022 16.07 16.22 15.21 15.64 4,413,992 +0.24(+1.53%)
Jun 14, 2022 15.77 15.84 15.19 15.40 2,305,247 -0.41(-2.61%)
Jun 13, 2022 16.54 16.61 15.75 15.81 3,307,315 -1.49(-8.62%)
Jun 10, 2022 16.02 17.44 16.02 17.30 3,770,417 +0.80(+4.88%)
Jun 09, 2022 16.78 16.83 16.38 16.50 1,947,804 -0.66(-3.83%)
Jun 08, 2022 16.99 17.23 16.85 17.16 2,211,100 -0.01(-0.06%)
Jun 07, 2022 16.99 17.22 16.72 17.17 2,364,271 -0.27(-1.52%)
Jun 06, 2022 17.57 17.66 17.07 17.43 1,763,007 -0.07(-0.39%)
Jun 03, 2022 17.44 17.67 17.31 17.50 1,869,440 -0.38(-2.14%)
Jun 02, 2022 17.32 18.06 17.30 17.88 2,357,077 +0.90(+5.32%)
Jun 01, 2022 16.95 17.12 16.73 16.98 2,012,745 +0.12(+0.70%)
May 31, 2022 17.79 17.81 16.78 16.86 3,154,965 -0.62(-3.54%)
May 27, 2022 17.54 17.62 17.38 17.48 2,150,618 +0.10(+0.56%)
May 26, 2022 17.26 17.48 17.22 17.38 2,453,838 +0.08(+0.45%)
May 25, 2022 17.24 17.42 17.04 17.30 1,746,073 -0.34(-1.95%)
May 24, 2022 17.54 17.85 17.37 17.65 3,394,916 +0.24(+1.35%)
May 23, 2022 17.81 17.98 17.27 17.41 1,849,892 +0.00(+0.00%)
May 20, 2022 17.53 17.64 17.12 17.41 2,115,221 -0.32(-1.83%)
May 19, 2022 17.29 17.82 17.21 17.74 3,609,429 +1.01(+6.04%)
May 18, 2022 16.99 17.22 16.70 16.72 2,159,775 -0.44(-2.57%)
May 17, 2022 17.54 17.61 17.09 17.17 2,363,403 -0.26(-1.46%)
May 16, 2022 16.49 17.46 16.49 17.42 4,298,474 +0.59(+3.50%)
May 13, 2022 16.03 16.88 16.03 16.83 3,249,451 +0.86(+5.41%)
May 12, 2022 16.03 16.38 15.58 15.97 4,224,815 -0.82(-4.91%)
May 11, 2022 17.00 17.43 16.74 16.79 3,499,874 -0.15(-0.87%)
May 10, 2022 17.62 17.82 16.56 16.94 3,519,775 -0.50(-2.87%)
May 09, 2022 17.93 17.99 17.42 17.44 3,792,447 -1.42(-7.54%)
May 06, 2022 19.12 19.23 18.65 18.86 3,057,502 -0.71(-3.61%)
May 05, 2022 21.05 21.08 19.35 19.57 2,831,089 -1.12(-5.41%)
May 04, 2022 20.11 20.76 19.90 20.69 2,898,685 +0.60(+2.98%)
May 03, 2022 19.58 20.26 19.58 20.09 1,664,405 +0.45(+2.30%)
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.