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 (%)
Dec 31, 2021 19.82 20.04 19.63 19.92 1,919,457 +0.17(+0.87%)
Dec 30, 2021 19.18 19.79 19.05 19.74 2,466,208 +0.72(+3.79%)
Dec 29, 2021 18.71 19.04 18.63 19.02 2,294,352 +0.24(+1.26%)
Dec 28, 2021 19.32 19.49 18.78 18.79 1,894,669 -0.32(-1.69%)
Dec 27, 2021 18.94 19.14 18.86 19.11 1,575,673 +0.02(+0.10%)
Dec 23, 2021 19.17 19.26 18.90 19.09 1,630,778 -0.12(-0.64%)
Dec 22, 2021 19.17 19.32 18.84 19.21 2,363,027 +0.07(+0.35%)
Dec 21, 2021 19.45 19.54 18.79 19.15 3,042,480 +0.06(+0.30%)
Dec 20, 2021 18.98 19.23 18.78 19.09 2,196,263 +0.10(+0.55%)
Dec 17, 2021 19.37 19.57 18.76 18.98 7,149,295 -0.28(-1.48%)
Dec 16, 2021 18.34 19.30 18.33 19.27 3,417,548 +1.16(+6.39%)
Dec 15, 2021 18.15 18.28 17.78 18.11 3,731,329 -0.33(-1.80%)
Dec 14, 2021 18.15 18.63 18.03 18.44 3,580,441 +0.18(+0.99%)
Dec 13, 2021 17.95 18.34 17.85 18.26 3,757,221 +0.09(+0.47%)
Dec 10, 2021 18.61 18.61 18.07 18.18 2,339,244 -0.28(-1.54%)
Dec 09, 2021 18.80 18.85 18.30 18.46 2,515,364 -0.44(-2.31%)
Dec 08, 2021 18.98 18.98 18.65 18.90 2,011,280 +0.05(+0.25%)
Dec 07, 2021 19.42 19.57 18.75 18.85 3,757,240 -1.01(-5.07%)
Dec 06, 2021 19.97 20.07 19.73 19.86 2,068,026 -0.02(-0.10%)
Dec 03, 2021 19.75 20.06 19.43 19.88 2,982,307 +0.48(+2.50%)
Dec 02, 2021 20.31 20.49 19.26 19.39 4,722,198 -0.65(-3.22%)
Dec 01, 2021 21.33 21.33 20.03 20.04 4,997,755 +0.16(+0.81%)
Nov 30, 2021 20.29 20.63 19.74 19.88 4,496,575 +0.75(+3.92%)
Nov 29, 2021 18.93 19.20 18.79 19.13 1,755,603 +0.28(+1.51%)
Nov 26, 2021 19.14 19.15 18.55 18.84 1,871,206 -0.30(-1.59%)
Nov 24, 2021 18.97 19.23 18.90 19.15 1,647,093 -0.07(-0.35%)
Nov 23, 2021 19.25 19.42 18.91 19.21 3,055,705 -0.38(-1.94%)
Nov 22, 2021 19.24 19.76 19.10 19.59 3,147,819 -0.10(-0.53%)
Nov 19, 2021 19.66 19.84 19.58 19.70 2,252,492 +0.07(+0.34%)
Nov 18, 2021 19.79 19.64 19.52 19.63 1,639,430 -0.28(-1.43%)
Nov 17, 2021 20.13 20.20 19.89 19.92 1,718,127 +0.10(+0.53%)
Nov 16, 2021 20.07 20.23 19.74 19.81 1,944,921 -0.15(-0.76%)
Nov 15, 2021 19.67 20.07 19.64 19.96 1,928,796 +0.21(+1.06%)
Nov 12, 2021 19.53 19.96 19.42 19.75 2,414,203 +0.04(+0.19%)
Nov 11, 2021 20.63 20.69 19.72 19.72 5,828,237 +0.68(+3.59%)
Nov 10, 2021 19.19 19.03 5,428,534 +0.87(+4.81%)
Nov 09, 2021 18.02 18.16 17.67 18.16 2,553,295 +0.36(+2.03%)
Nov 08, 2021 18.05 18.06 17.77 17.80 1,816,774 -0.13(-0.74%)
Nov 05, 2021 17.73 17.95 17.48 17.93 2,307,890 +0.30(+1.72%)
Nov 04, 2021 17.95 18.05 17.50 17.63 2,623,127 +0.13(+0.76%)
Nov 03, 2021 17.36 17.61 17.01 17.49 3,594,018 -0.03(-0.16%)
Nov 02, 2021 17.56 17.67 17.37 17.52 1,887,694 -0.04(-0.22%)
Nov 01, 2021 17.53 17.66 17.42 17.56 1,061,742 +0.02(+0.11%)
Oct 29, 2021 17.86 17.95 17.53 17.54 3,207,027 -0.50(-2.79%)
Oct 28, 2021 18.60 18.64 18.05 18.05 3,920,756 -0.29(-1.60%)
Oct 27, 2021 18.48 18.70 18.27 18.34 2,212,387 -0.23(-1.23%)
Oct 26, 2021 18.47 18.58 18.57 2,133,984 +0.03(+0.15%)
Oct 25, 2021 18.77 18.84 18.53 18.54 2,492,864 +0.01(+0.05%)
Oct 22, 2021 18.51 18.98 18.49 18.53 3,718,598 +0.45(+2.47%)
Oct 21, 2021 17.99 18.14 17.86 18.08 1,893,680 -0.04(-0.21%)
Oct 20, 2021 18.11 18.34 18.00 18.12 2,449,593 +0.24(+1.33%)
Oct 19, 2021 17.75 17.89 17.60 17.88 3,552,061 +0.37(+2.11%)
Oct 18, 2021 17.64 17.90 17.48 17.51 2,806,803 -0.32(-1.81%)
Oct 15, 2021 17.47 18.04 17.41 17.84 3,459,520 -0.28(-1.52%)
Oct 14, 2021 18.16 18.24 17.93 18.11 3,120,736 +0.18(+1.01%)
Oct 13, 2021 17.55 18.08 17.54 17.93 3,165,554 +0.63(+3.62%)
Oct 12, 2021 16.91 17.54 16.83 17.30 2,943,945 +0.39(+2.30%)
Oct 11, 2021 16.83 17.11 16.80 16.92 2,499,994 +0.05(+0.28%)
Oct 08, 2021 17.17 17.35 16.80 16.87 2,924,212 +0.05(+0.28%)
Oct 07, 2021 16.18 16.83 16.18 16.82 4,472,575 +0.39(+2.37%)
Oct 06, 2021 15.94 16.43 15.83 16.43 3,715,726 +0.52(+3.28%)
Oct 05, 2021 15.66 16.01 15.49 15.91 3,680,528 +0.15(+0.96%)
Oct 04, 2021 15.48 15.85 15.45 15.76 3,539,272 +0.35(+2.28%)
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.