Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.82 16.22 15.74 16.21 4,436,764 +0.47(+3.02%)
Aug 30, 2021 15.98 15.99 15.64 15.74 2,010,289 -0.24(-1.49%)
Aug 27, 2021 15.36 16.05 15.36 15.98 3,848,689 +0.63(+4.08%)
Aug 26, 2021 15.32 15.54 15.23 15.35 2,633,248 +0.16(+1.06%)
Aug 25, 2021 15.46 15.46 14.99 15.19 2,784,442 -0.44(-2.78%)
Aug 24, 2021 15.67 15.71 15.44 15.62 2,820,512 +0.10(+0.67%)
Aug 23, 2021 15.23 15.64 14.91 15.52 3,753,438 +0.49(+3.27%)
Aug 20, 2021 14.81 15.16 14.79 15.03 4,239,480 +0.08(+0.51%)
Aug 19, 2021 15.15 15.17 14.83 14.95 3,668,177 +0.05(+0.32%)
Aug 18, 2021 15.17 15.25 14.75 14.91 4,740,672 -0.43(-2.78%)
Aug 17, 2021 15.24 15.63 15.13 15.33 4,258,877 +0.13(+0.87%)
Aug 16, 2021 15.22 15.29 15.02 15.20 3,033,281 +0.16(+1.07%)
Aug 13, 2021 14.89 15.20 14.74 15.04 3,016,672 +0.26(+1.73%)
Aug 12, 2021 15.04 15.06 14.59 14.78 5,547,327 -0.44(-2.86%)
Aug 11, 2021 15.15 15.78 15.10 15.22 10,821,058 +0.56(+3.81%)
Aug 10, 2021 14.66 14.82 14.41 14.66 11,384,615 -0.47(-3.13%)
Aug 09, 2021 15.27 15.81 15.12 15.13 6,301,050 -0.20(-1.30%)
Aug 06, 2021 16.26 16.34 15.17 15.33 17,842,846 -2.81(-15.48%)
Aug 05, 2021 18.88 18.91 18.12 18.14 3,326,152 -0.78(-4.10%)
Aug 04, 2021 19.55 19.69 18.87 18.92 2,216,030 -0.22(-1.14%)
Aug 03, 2021 18.84 19.20 18.76 19.13 1,599,508 +0.30(+1.61%)
Aug 02, 2021 18.99 18.99 18.71 18.83 1,307,817 -0.13(-0.70%)
Jul 30, 2021 18.81 19.12 18.81 18.96 2,006,803 -0.25(-1.28%)
Jul 29, 2021 19.30 19.44 19.18 19.21 2,468,611 +0.36(+1.91%)
Jul 28, 2021 18.50 18.87 18.37 18.85 2,571,181 +0.09(+0.45%)
Jul 27, 2021 18.53 18.78 18.34 18.76 2,291,846 +0.43(+2.37%)
Jul 26, 2021 18.26 18.52 18.18 18.33 2,527,451 +0.16(+0.89%)
Jul 23, 2021 18.32 18.39 18.00 18.17 2,556,062 -0.11(-0.62%)
Jul 22, 2021 18.48 18.51 18.13 18.28 2,358,970 -0.22(-1.18%)
Jul 21, 2021 18.14 18.57 18.13 18.50 2,584,294 -0.02(-0.10%)
Jul 20, 2021 18.61 18.97 18.39 18.52 2,426,490 +0.19(+1.03%)
Jul 19, 2021 18.30 18.56 18.10 18.33 2,796,830 -0.18(-0.97%)
Jul 16, 2021 19.23 19.23 18.44 18.51 3,220,653 -0.64(-3.36%)
Jul 15, 2021 19.16 19.21 18.84 19.15 2,913,356 +0.26(+1.35%)
Jul 14, 2021 19.10 19.13 18.71 18.90 2,702,343 +0.30(+1.63%)
Jul 13, 2021 18.38 19.01 18.38 18.59 2,654,191 +0.36(+1.97%)
Jul 12, 2021 18.40 18.60 18.05 18.23 2,477,034 -0.20(-1.08%)
Jul 09, 2021 18.16 18.55 18.15 18.43 2,438,451 +0.33(+1.83%)
Jul 08, 2021 18.55 18.61 17.94 18.10 3,196,029 -0.34(-1.85%)
Jul 07, 2021 18.53 18.63 18.23 18.44 3,761,385 +0.09(+0.52%)
Jul 06, 2021 18.68 18.83 18.10 18.35 5,457,832 +0.30(+1.68%)
Jul 02, 2021 18.07 18.16 17.73 18.05 3,561,139 +0.40(+2.25%)
Jul 01, 2021 17.95 18.11 17.57 17.65 3,824,717 +0.08(+0.43%)
Jun 30, 2021 17.43 17.70 17.41 17.57 2,878,231 +0.24(+1.36%)
Jun 29, 2021 17.23 17.65 17.19 17.34 5,623,513 -0.20(-1.13%)
Jun 28, 2021 17.85 18.03 17.31 17.53 2,680,062 -0.26(-1.44%)
Jun 25, 2021 18.14 18.19 17.66 17.79 3,189,834 -0.05(-0.27%)
Jun 24, 2021 17.88 18.40 17.79 17.84 3,610,989 +0.20(+1.13%)
Jun 23, 2021 17.92 18.15 17.61 17.64 3,183,603 -0.06(-0.32%)
Jun 22, 2021 17.51 17.78 17.35 17.70 5,219,888 -0.34(-1.89%)
Jun 21, 2021 18.09 18.15 17.83 18.04 3,921,379 +0.17(+0.95%)
Jun 18, 2021 18.35 18.44 17.86 17.87 4,371,423 -0.53(-2.88%)
Jun 17, 2021 18.74 18.91 18.24 18.39 5,746,838 -0.82(-4.28%)
Jun 16, 2021 19.57 19.73 19.05 19.22 3,342,141 -0.35(-1.79%)
Jun 15, 2021 20.03 20.05 19.22 19.57 3,196,688 -0.41(-2.04%)
Jun 14, 2021 19.86 20.23 19.74 19.97 3,971,187 -0.48(-2.36%)
Jun 11, 2021 20.76 20.91 20.27 20.46 3,266,917 -0.61(-2.87%)
Jun 10, 2021 20.48 21.12 20.42 21.06 2,863,074 +0.61(+3.01%)
Jun 09, 2021 20.59 20.80 20.45 20.45 1,791,295 -0.18(-0.87%)
Jun 08, 2021 21.08 21.13 20.60 20.63 3,005,965 -0.65(-3.07%)
Jun 07, 2021 21.36 21.45 21.18 21.28 2,173,107 -0.48(-2.22%)
Jun 04, 2021 21.82 21.92 21.64 21.76 3,023,034 +0.20(+0.92%)
Jun 03, 2021 21.77 21.96 21.34 21.56 5,312,501 -0.97(-4.32%)
Jun 02, 2021 22.56 22.62 22.39 22.54 4,682,625 -0.12(-0.54%)
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.