Anglogold Ashanti Ltd ADR (NY: AU )

17.04 -0.45 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 17.31 17.54 17.01 17.04 2,119,819 -0.45(-2.57%)
May 17, 2022 17.87 17.94 17.41 17.49 2,319,680 -0.26(-1.46%)
May 16, 2022 16.80 17.79 16.80 17.75 4,218,951 +0.60(+3.50%)
May 13, 2022 16.33 17.20 16.33 17.15 3,189,336 +0.88(+5.41%)
May 12, 2022 16.33 16.68 15.87 16.27 4,146,655 -0.84(-4.91%)
May 11, 2022 17.32 17.76 17.05 17.11 3,435,126 -0.15(-0.87%)
May 10, 2022 17.95 18.16 16.87 17.26 3,454,659 -0.51(-2.87%)
May 09, 2022 18.27 18.33 17.75 17.77 3,722,286 -1.45(-7.54%)
May 06, 2022 19.48 19.59 19.00 19.22 3,000,938 -0.72(-3.61%)
May 05, 2022 21.45 21.48 19.71 19.94 2,778,713 -1.14(-5.41%)
May 04, 2022 20.49 21.16 20.28 21.08 2,845,059 +0.61(+2.98%)
May 03, 2022 19.95 20.64 19.95 20.47 1,633,613 +0.46(+2.30%)
May 02, 2022 19.76 20.10 19.34 20.01 2,301,840 -0.41(-2.01%)
Apr 29, 2022 21.03 21.27 20.41 20.42 2,592,216 -0.27(-1.30%)
Apr 28, 2022 20.34 20.73 20.20 20.69 2,267,625 +0.27(+1.32%)
Apr 27, 2022 20.55 20.79 20.30 20.42 2,018,583 +0.00(+0.00%)
Apr 26, 2022 20.82 21.06 20.20 20.42 2,130,375 +0.00(+0.00%)
Apr 25, 2022 20.21 20.71 19.92 20.42 2,901,783 -0.75(-3.54%)
Apr 22, 2022 21.38 21.74 20.90 21.17 2,607,946 -0.60(-2.76%)
Apr 21, 2022 22.30 21.47 21.77 2,656,182 -0.92(-4.05%)
Apr 20, 2022 22.32 22.77 22.07 22.69 2,195,775 +0.12(+0.53%)
Apr 19, 2022 23.90 23.99 22.35 22.57 3,746,952 -1.73(-7.12%)
Apr 18, 2022 24.11 24.97 23.94 24.30 2,725,122 +0.62(+2.62%)
Apr 14, 2022 23.51 23.73 23.16 23.68 2,515,974 -0.21(-0.88%)
Apr 13, 2022 23.80 24.14 23.57 23.89 1,752,183 +0.31(+1.31%)
Apr 12, 2022 23.93 24.23 23.22 23.58 2,644,468 +0.46(+1.99%)
Apr 11, 2022 24.40 24.41 22.84 23.12 3,358,072 -0.55(-2.32%)
Apr 08, 2022 23.58 23.93 23.40 23.67 2,346,990 +0.45(+1.94%)
Apr 07, 2022 23.24 23.48 22.98 23.22 2,129,454 +0.22(+0.96%)
Apr 06, 2022 23.33 23.59 22.75 23.00 2,327,537 -0.48(-2.04%)
Apr 05, 2022 24.24 24.62 23.35 23.48 3,241,454 -0.60(-2.49%)
Apr 04, 2022 24.33 24.61 23.47 24.08 3,243,889 -0.39(-1.59%)
Apr 01, 2022 23.33 24.50 23.30 24.47 2,104,797 +0.78(+3.29%)
Mar 31, 2022 24.01 24.29 23.68 23.69 2,150,199 -0.26(-1.09%)
Mar 30, 2022 23.69 24.06 23.62 23.95 2,236,027 +0.46(+1.96%)
Mar 29, 2022 22.65 23.52 22.48 23.49 3,095,033 +0.28(+1.21%)
Mar 28, 2022 23.52 23.73 23.10 23.21 2,291,239 -0.94(-3.89%)
Mar 25, 2022 23.84 24.18 23.64 24.15 3,134,919 -0.24(-0.98%)
Mar 24, 2022 24.85 25.27 24.33 24.39 4,600,861 +0.13(+0.54%)
Mar 23, 2022 23.65 24.28 23.42 24.26 4,663,599 +0.90(+3.85%)
Mar 22, 2022 23.74 23.74 23.02 23.36 2,383,986 -0.40(-1.68%)
Mar 21, 2022 23.36 24.09 23.32 23.76 2,564,724 +0.33(+1.41%)
Mar 18, 2022 23.81 23.94 23.29 23.43 8,056,431 -0.46(-1.93%)
Mar 17, 2022 23.95 24.63 23.44 23.89 5,603,972 +0.57(+2.44%)
Mar 16, 2022 23.79 24.13 22.78 23.32 7,250,299 -0.52(-2.18%)
Mar 15, 2022 23.18 24.19 23.14 23.84 5,205,873 -0.36(-1.49%)
Mar 14, 2022 24.56 24.77 23.75 24.20 3,747,665 -1.33(-5.21%)
Mar 11, 2022 24.95 25.70 24.73 25.53 3,764,352 -0.16(-0.62%)
Mar 10, 2022 25.33 25.69 5,483,929 +0.59(+2.35%)
Mar 09, 2022 24.35 25.18 24.18 25.10 5,114,480 -0.66(-2.56%)
Mar 08, 2022 26.28 26.96 24.88 25.76 7,307,769 +0.21(+0.82%)
Mar 07, 2022 26.49 26.55 25.01 25.55 6,669,793 +0.48(+1.91%)
Mar 04, 2022 24.09 25.39 24.09 25.07 4,895,487 +1.22(+5.12%)
Mar 03, 2022 23.96 24.10 23.45 23.85 3,844,019 -0.16(-0.67%)
Mar 02, 2022 24.37 24.51 23.63 24.01 3,634,896 -0.72(-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.