Anglogold Ashanti Ltd ADR (NY: AU )

21.12 -0.72 (-3.30%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 21.98 22.05 21.55 21.84 2,202,579 -0.08(-0.36%)
Jan 25, 2023 21.76 22.01 21.64 21.92 2,289,741 -0.07(-0.32%)
Jan 24, 2023 22.35 22.35 21.50 21.99 2,523,863 -0.57(-2.53%)
Jan 23, 2023 22.35 22.73 21.98 22.56 2,677,797 -0.05(-0.22%)
Jan 20, 2023 22.12 22.63 22.09 22.61 2,507,453 +0.32(+1.44%)
Jan 19, 2023 22.13 22.56 22.00 22.29 2,892,187 +0.25(+1.13%)
Jan 18, 2023 22.64 22.70 22.03 22.04 2,242,857 -0.05(-0.23%)
Jan 17, 2023 22.58 22.67 22.02 22.09 3,935,289 -1.09(-4.70%)
Jan 13, 2023 23.00 23.36 22.73 23.18 3,377,656 +0.54(+2.39%)
Jan 12, 2023 22.67 22.68 22.11 22.64 3,208,708 +0.63(+2.86%)
Jan 11, 2023 22.19 22.28 21.70 22.01 2,773,250 +0.07(+0.32%)
Jan 10, 2023 21.69 21.98 21.62 21.94 2,153,299 +0.62(+2.91%)
Jan 09, 2023 22.17 22.22 21.31 21.32 2,365,720 -0.15(-0.70%)
Jan 06, 2023 21.46 21.59 21.18 21.47 2,832,042 +0.35(+1.66%)
Jan 05, 2023 20.61 21.12 20.54 21.12 2,046,717 -0.25(-1.17%)
Jan 04, 2023 20.86 21.42 20.73 21.37 3,679,112 +1.21(+6.00%)
Jan 03, 2023 19.93 20.46 19.93 20.16 2,829,321 +0.74(+3.81%)
Dec 30, 2022 19.39 19.52 19.15 19.42 1,449,477 -0.01(-0.05%)
Dec 29, 2022 19.77 19.88 19.42 19.43 1,849,019 +0.07(+0.36%)
Dec 28, 2022 19.68 19.68 19.20 19.36 1,482,484 -0.35(-1.78%)
Dec 27, 2022 19.50 20.10 19.36 19.71 1,390,054 +0.28(+1.44%)
Dec 23, 2022 19.64 19.67 19.32 19.43 1,285,395 -0.01(-0.05%)
Dec 22, 2022 19.28 19.45 19.05 19.44 1,698,116 -0.15(-0.77%)
Dec 21, 2022 19.30 19.67 19.28 19.59 1,803,688 +0.44(+2.30%)
Dec 20, 2022 19.17 19.30 19.00 19.15 2,815,307 +0.26(+1.38%)
Dec 19, 2022 19.38 19.59 18.74 18.89 2,779,422 +0.17(+0.91%)
Dec 16, 2022 18.61 18.88 18.41 18.72 4,088,905 +0.01(+0.05%)
Dec 15, 2022 18.77 19.06 18.49 18.71 2,797,258 -0.80(-4.10%)
Dec 14, 2022 19.49 19.87 19.25 19.51 3,807,454 +0.20(+1.04%)
Dec 13, 2022 19.36 19.59 19.04 19.31 4,145,713 +0.72(+3.87%)
Dec 12, 2022 18.29 18.66 18.18 18.59 2,792,570 +0.11(+0.60%)
Dec 09, 2022 18.92 19.20 18.47 18.48 2,570,179 -0.31(-1.65%)
Dec 08, 2022 18.96 19.07 18.66 18.79 2,494,078 +0.08(+0.43%)
Dec 07, 2022 18.85 19.18 18.70 18.71 2,377,273 +0.16(+0.86%)
Dec 06, 2022 18.86 18.93 18.49 18.55 2,772,025 +0.13(+0.71%)
Dec 05, 2022 18.49 18.92 18.39 18.42 3,056,092 -0.24(-1.29%)
Dec 02, 2022 18.30 18.75 18.24 18.66 1,992,383 -0.15(-0.80%)
Dec 01, 2022 18.62 18.85 18.30 18.81 3,158,343 +0.48(+2.62%)
Nov 30, 2022 18.25 18.46 17.93 18.33 4,138,690 +0.52(+2.92%)
Nov 29, 2022 17.63 18.01 17.52 17.81 2,338,752 +0.45(+2.59%)
Nov 28, 2022 18.13 18.18 17.29 17.36 2,768,838 -0.80(-4.41%)
Nov 25, 2022 18.47 18.56 18.05 18.16 1,414,279 -0.14(-0.77%)
Nov 23, 2022 18.35 18.42 17.82 18.30 2,899,028 +0.19(+1.05%)
Nov 22, 2022 17.56 18.15 17.53 18.11 4,672,841 +0.96(+5.60%)
Nov 21, 2022 17.17 17.28 17.07 17.15 1,654,694 -0.03(-0.17%)
Nov 18, 2022 17.09 17.23 16.92 17.18 2,124,735 -0.11(-0.64%)
Nov 17, 2022 17.21 17.34 17.06 17.29 2,284,751 -0.25(-1.43%)
Nov 16, 2022 17.50 17.92 17.46 17.54 2,794,587 -0.21(-1.18%)
Nov 15, 2022 18.11 18.15 17.51 17.75 2,746,821 -0.19(-1.06%)
Nov 14, 2022 17.78 18.11 17.76 17.94 2,046,499 -0.04(-0.22%)
Nov 11, 2022 18.41 18.41 17.65 17.98 4,103,790 +0.13(+0.73%)
Nov 10, 2022 17.59 17.88 17.13 17.85 7,731,069 +1.51(+9.24%)
Nov 09, 2022 16.48 16.71 16.23 16.34 5,166,159 +0.09(+0.55%)
Nov 08, 2022 15.00 16.28 14.93 16.25 5,324,897 +1.38(+9.28%)
Nov 07, 2022 14.75 15.05 14.67 14.87 2,907,135 +0.25(+1.71%)
Nov 04, 2022 13.65 14.65 13.65 14.62 6,150,209 +1.77(+13.77%)
Nov 03, 2022 12.83 13.04 12.69 12.85 3,509,025 +0.09(+0.71%)
Nov 02, 2022 13.41 12.73 12.76 4,135,858 -0.55(-4.13%)
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.