Skip to main content

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 (%)
Jun 30, 2023 20.81 20.93 20.71 20.87 2,082,015 +0.04(+0.19%)
Jun 29, 2023 20.37 20.91 20.32 20.83 2,272,069 -0.07(-0.33%)
Jun 28, 2023 20.88 21.12 20.78 20.90 3,349,162 -0.51(-2.40%)
Jun 27, 2023 21.94 21.99 21.21 21.41 2,788,217 -0.67(-3.05%)
Jun 26, 2023 22.21 22.25 21.99 22.09 1,388,006 -0.22(-0.98%)
Jun 23, 2023 22.66 22.73 22.27 22.31 1,655,692 -0.12(-0.53%)
Jun 22, 2023 22.21 22.43 22.12 22.42 2,015,772 -0.26(-1.13%)
Jun 21, 2023 23.03 23.03 22.62 22.68 3,101,394 -0.27(-1.16%)
Jun 20, 2023 23.29 23.35 22.75 22.95 2,594,395 -0.96(-4.01%)
Jun 16, 2023 24.25 24.35 23.75 23.91 4,494,842 -0.40(-1.63%)
Jun 15, 2023 24.42 24.30 2,959,018 -3.66(-13.09%)
May 08, 2023 28.46 28.57 27.89 27.97 2,324,066 -0.08(-0.28%)
May 05, 2023 27.77 28.22 27.35 28.04 3,544,599 -0.78(-2.71%)
May 04, 2023 28.48 29.95 28.25 28.83 7,463,666 +1.52(+5.58%)
May 03, 2023 27.17 27.44 26.96 27.30 2,988,911 +0.15(+0.55%)
May 02, 2023 26.15 27.19 26.11 27.15 3,948,540 +0.95(+3.63%)
May 01, 2023 26.65 26.67 25.95 26.20 1,892,170 -0.10(-0.38%)
Apr 28, 2023 26.23 26.40 25.92 26.30 3,227,467 +0.13(+0.49%)
Apr 27, 2023 25.93 26.35 25.84 26.17 2,345,570 +0.04(+0.15%)
Apr 26, 2023 26.97 27.04 25.67 26.13 4,070,350 -0.41(-1.53%)
Apr 25, 2023 26.42 26.62 26.19 26.54 1,492,084 +0.08(+0.30%)
Apr 24, 2023 26.60 26.79 26.33 26.46 2,084,927 +0.31(+1.17%)
Apr 21, 2023 26.13 26.49 25.94 26.15 3,534,287 -0.15(-0.56%)
Apr 20, 2023 26.29 26.66 26.11 26.30 2,986,336 +0.44(+1.68%)
Apr 19, 2023 25.52 26.03 25.46 25.87 5,147,470 -0.99(-3.68%)
Apr 18, 2023 26.71 27.24 26.61 26.86 2,715,358 +0.15(+0.56%)
Apr 17, 2023 26.85 27.06 26.57 26.71 3,171,107 -0.61(-2.25%)
Apr 14, 2023 26.95 27.35 26.73 27.32 4,006,072 -0.45(-1.60%)
Apr 13, 2023 27.45 27.83 27.28 27.77 5,852,168 +1.08(+4.04%)
Apr 12, 2023 27.09 27.20 26.55 26.69 4,472,219 +0.23(+0.86%)
Apr 11, 2023 26.72 27.05 26.43 26.46 3,533,659 +0.10(+0.38%)
Apr 10, 2023 26.22 26.60 26.07 26.36 2,699,061 -0.16(-0.60%)
Apr 06, 2023 25.93 26.62 25.84 26.52 4,191,794 +0.11(+0.41%)
Apr 05, 2023 26.21 26.49 25.85 26.41 7,298,206 +1.30(+5.16%)
Apr 04, 2023 24.28 25.31 24.17 25.12 3,851,592 +0.89(+3.68%)
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.