Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.77 22.17 21.73 21.97 1,523,754 +0.18(+0.82%)
Jul 28, 2023 21.89 21.97 21.72 21.79 1,287,374 +0.47(+2.18%)
Jul 27, 2023 21.98 22.05 21.28 21.33 2,543,060 -0.81(-3.67%)
Jul 26, 2023 22.23 22.27 21.89 22.14 1,415,998 -0.02(-0.09%)
Jul 25, 2023 22.02 22.26 21.99 22.16 1,496,322 +0.15(+0.67%)
Jul 24, 2023 22.39 22.42 21.92 22.01 1,333,073 -0.26(-1.16%)
Jul 21, 2023 22.18 22.50 22.15 22.27 2,142,270 -0.23(-1.01%)
Jul 20, 2023 22.94 22.99 22.34 22.49 2,017,630 -0.33(-1.43%)
Jul 19, 2023 22.87 22.96 22.61 22.82 1,898,110 +0.02(+0.09%)
Jul 18, 2023 22.68 23.00 22.53 22.80 2,731,279 +0.59(+2.67%)
Jul 17, 2023 22.01 22.24 21.70 22.21 1,467,857 +0.15(+0.67%)
Jul 14, 2023 22.22 22.42 22.02 22.06 2,339,025 +0.19(+0.86%)
Jul 13, 2023 22.03 22.11 21.73 21.87 3,145,188 +0.29(+1.33%)
Jul 12, 2023 20.84 21.69 20.78 21.58 3,216,395 +1.40(+6.91%)
Jul 11, 2023 20.11 20.41 20.03 20.19 2,224,606 +0.31(+1.54%)
Jul 10, 2023 19.55 20.00 19.46 19.88 1,576,336 +0.05(+0.25%)
Jul 07, 2023 19.98 20.04 19.74 19.83 1,883,106 +0.16(+0.81%)
Jul 06, 2023 20.18 20.31 19.64 19.67 2,422,808 -0.75(-3.68%)
Jul 05, 2023 21.11 21.20 20.41 20.42 2,533,620 -0.57(-2.73%)
Jul 03, 2023 20.96 21.07 20.75 21.00 1,361,728 +0.13(+0.62%)
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%)
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.