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 (%)
Sep 29, 2023 16.40 16.44 15.59 15.67 3,445,105 -0.53(-3.25%)
Sep 28, 2023 16.18 16.42 15.93 16.19 3,184,331 -0.29(-1.74%)
Sep 27, 2023 17.31 17.31 16.38 16.48 4,277,650 -1.55(-8.58%)
Sep 26, 2023 17.85 18.08 17.77 18.03 1,263,480 -0.20(-1.09%)
Sep 25, 2023 17.90 18.23 17.87 18.23 1,722,360 +0.23(+1.27%)
Sep 22, 2023 18.43 18.51 17.95 18.00 1,622,567 -0.16(-0.87%)
Sep 21, 2023 17.85 18.32 17.69 18.16 2,518,092 -0.28(-1.51%)
Sep 20, 2023 17.72 18.55 17.72 18.44 3,210,101 +0.71(+4.03%)
Sep 19, 2023 17.85 17.90 17.49 17.72 2,201,118 -0.18(-1.00%)
Sep 18, 2023 17.78 18.23 17.61 17.90 2,527,275 +0.07(+0.39%)
Sep 15, 2023 17.42 17.85 17.36 17.83 5,327,001 +0.55(+3.16%)
Sep 14, 2023 17.16 17.50 17.06 17.29 1,887,826 +0.12(+0.69%)
Sep 13, 2023 17.50 17.68 17.08 17.17 2,804,485 -0.38(-2.15%)
Sep 12, 2023 17.21 17.65 17.12 17.54 2,328,335 +0.55(+3.21%)
Sep 11, 2023 17.04 17.17 16.95 17.00 1,978,281 +0.41(+2.45%)
Sep 08, 2023 16.45 16.79 16.41 16.59 2,040,958 +0.25(+1.52%)
Sep 07, 2023 16.51 16.61 16.30 16.34 1,257,326 -0.25(-1.49%)
Sep 06, 2023 16.37 16.84 16.32 16.59 1,879,509 +0.20(+1.21%)
Sep 05, 2023 16.63 16.73 16.34 16.39 1,701,166 -0.48(-2.82%)
Sep 01, 2023 17.40 17.46 16.86 16.87 1,683,143 +0.01(+0.06%)
Aug 31, 2023 17.21 17.28 16.77 16.86 1,900,609 -0.54(-3.08%)
Aug 30, 2023 17.54 17.72 17.32 17.39 2,068,541 +0.15(+0.86%)
Aug 29, 2023 17.03 17.31 16.96 17.25 1,748,439 +0.06(+0.35%)
Aug 28, 2023 17.26 17.45 17.08 17.19 2,406,158 +0.03(+0.17%)
Aug 25, 2023 17.43 17.51 16.96 17.16 2,297,727 +0.00(+0.00%)
Aug 24, 2023 17.00 17.35 16.89 17.16 2,287,203 +0.15(+0.85%)
Aug 23, 2023 16.55 17.03 16.54 17.01 4,173,951 +0.90(+5.59%)
Aug 22, 2023 16.09 16.13 15.82 16.11 2,046,247 +0.03(+0.18%)
Aug 21, 2023 16.08 16.14 15.79 16.08 2,670,872 -0.01(-0.06%)
Aug 18, 2023 16.13 16.20 15.97 16.09 1,962,286 -0.20(-1.21%)
Aug 17, 2023 16.42 16.55 16.22 16.29 4,199,730 -0.56(-3.35%)
Aug 16, 2023 17.05 17.10 16.83 16.85 1,954,365 -0.45(-2.57%)
Aug 15, 2023 17.46 17.61 17.24 17.30 1,903,860 -0.23(-1.30%)
Aug 14, 2023 17.53 17.61 17.37 17.53 1,618,341 -0.19(-1.06%)
Aug 11, 2023 17.70 17.81 17.61 17.71 1,965,110 -0.23(-1.27%)
Aug 10, 2023 18.42 18.49 17.85 17.94 2,215,234 -0.10(-0.55%)
Aug 09, 2023 18.30 18.30 17.81 18.04 2,038,896 -0.10(-0.55%)
Aug 08, 2023 17.97 18.26 17.87 18.14 1,924,821 -0.28(-1.50%)
Aug 07, 2023 18.80 18.84 18.32 18.42 2,451,756 -0.64(-3.37%)
Aug 04, 2023 18.78 19.17 18.69 19.06 3,641,710 +0.18(+0.94%)
Aug 03, 2023 18.95 19.19 18.83 18.88 2,820,940 -0.45(-2.30%)
Aug 02, 2023 19.55 19.71 19.14 19.33 1,762,567 -0.42(-2.11%)
Aug 01, 2023 20.27 20.47 19.67 19.74 3,893,883 -2.23(-10.14%)
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 22.00 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%)
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.