Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.31 17.33 16.32 16.40 3,243,324 -0.60(-3.54%)
May 27, 2022 17.06 17.14 16.91 17.00 2,210,848 +0.10(+0.56%)
May 26, 2022 16.79 17.00 16.75 16.91 2,522,561 +0.08(+0.45%)
May 25, 2022 16.78 16.95 16.57 16.83 1,794,974 -0.33(-1.95%)
May 24, 2022 17.06 17.37 16.90 17.17 3,489,996 +0.23(+1.35%)
May 23, 2022 17.33 17.49 16.80 16.94 1,901,701 +0.00(+0.00%)
May 20, 2022 17.05 17.16 16.66 16.94 2,174,460 -0.32(-1.83%)
May 19, 2022 16.82 17.34 16.74 17.25 3,710,516 +0.98(+6.04%)
May 18, 2022 16.53 16.75 16.24 16.27 2,220,262 -0.43(-2.57%)
May 17, 2022 17.06 17.13 16.62 16.70 2,429,593 -0.25(-1.46%)
May 16, 2022 16.04 16.99 16.04 16.95 4,418,858 +0.57(+3.50%)
May 13, 2022 15.59 16.42 15.59 16.37 3,340,456 +0.84(+5.41%)
May 12, 2022 15.59 15.93 15.15 15.53 4,343,136 -0.80(-4.91%)
May 11, 2022 16.54 16.96 16.28 16.34 3,597,893 -0.14(-0.87%)
May 10, 2022 17.14 17.34 16.11 16.48 3,618,351 -0.49(-2.87%)
May 09, 2022 17.44 17.50 16.95 16.97 3,898,659 -1.38(-7.54%)
May 06, 2022 18.60 18.70 18.14 18.35 3,143,132 -0.69(-3.61%)
May 05, 2022 20.48 20.51 18.82 19.04 2,910,377 -1.09(-5.41%)
May 04, 2022 19.56 20.20 19.36 20.13 2,979,867 +0.58(+2.98%)
May 03, 2022 19.05 19.71 19.05 19.54 1,711,018 +0.44(+2.30%)
May 02, 2022 18.87 19.19 18.46 19.10 2,410,908 -0.39(-2.01%)
Apr 29, 2022 20.08 20.31 19.49 19.50 2,715,043 -0.26(-1.31%)
Apr 28, 2022 19.42 19.79 19.29 19.75 2,375,072 +0.26(+1.32%)
Apr 27, 2022 19.62 19.84 19.38 19.50 2,114,229 +0.00(+0.00%)
Apr 26, 2022 19.88 20.11 19.29 19.50 2,231,319 +0.00(+0.00%)
Apr 25, 2022 19.30 19.77 19.02 19.50 3,039,278 -0.72(-3.54%)
Apr 22, 2022 20.41 20.76 19.95 20.21 2,731,518 -0.57(-2.76%)
Apr 21, 2022 21.29 21.29 20.50 20.79 2,782,040 -0.88(-4.05%)
Apr 20, 2022 21.31 21.74 21.07 21.66 2,299,817 +0.11(+0.53%)
Apr 19, 2022 22.82 22.90 21.34 21.55 3,924,494 -1.65(-7.12%)
Apr 18, 2022 23.02 23.84 22.86 23.20 2,854,247 +0.59(+2.62%)
Apr 14, 2022 22.45 22.66 22.11 22.61 2,635,188 -0.20(-0.88%)
Apr 13, 2022 22.72 23.05 22.50 22.81 1,835,207 +0.30(+1.31%)
Apr 12, 2022 22.85 23.13 22.17 22.51 2,769,771 +0.44(+1.99%)
Apr 11, 2022 23.30 23.31 21.81 22.07 3,517,188 -0.53(-2.32%)
Apr 08, 2022 22.51 22.85 22.34 22.60 2,458,197 +0.43(+1.94%)
Apr 07, 2022 22.19 22.42 21.94 22.17 2,230,354 +0.21(+0.96%)
Apr 06, 2022 22.27 22.52 21.72 21.96 2,437,823 -0.46(-2.04%)
Apr 05, 2022 23.14 23.51 22.29 22.42 3,395,044 -0.57(-2.49%)
Apr 04, 2022 23.23 23.50 22.41 22.99 3,397,594 -0.37(-1.59%)
Apr 01, 2022 22.27 23.39 22.27 23.36 2,204,529 +0.74(+3.29%)
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%)
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.