Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.97 19.09 18.45 18.47 3,566,140 -0.65(-3.39%)
Feb 25, 2021 19.21 19.63 19.03 19.12 3,782,901 -0.55(-2.78%)
Feb 24, 2021 18.94 19.67 18.71 19.67 2,879,091 +0.27(+1.38%)
Feb 23, 2021 19.31 19.66 18.71 19.40 3,392,199 -0.19(-0.95%)
Feb 22, 2021 19.11 19.61 19.09 19.59 4,055,208 +0.31(+1.58%)
Feb 19, 2021 19.37 19.49 19.19 19.28 4,083,229 +0.04(+0.19%)
Feb 18, 2021 19.24 19.59 19.08 19.24 4,067,226 -0.67(-3.35%)
Feb 17, 2021 19.88 20.10 19.65 19.91 4,759,229 -1.25(-5.91%)
Feb 16, 2021 21.68 21.85 21.11 21.16 2,955,961 -1.05(-4.71%)
Feb 12, 2021 22.08 22.45 21.91 22.20 1,452,840 +0.05(+0.21%)
Feb 11, 2021 22.57 22.83 21.91 22.16 2,995,052 -0.33(-1.48%)
Feb 10, 2021 22.11 22.52 21.90 22.49 3,051,754 +0.77(+3.54%)
Feb 09, 2021 21.76 21.91 21.48 21.72 2,876,673 +0.11(+0.51%)
Feb 08, 2021 21.60 22.08 21.31 21.61 2,590,618 +0.28(+1.30%)
Feb 05, 2021 20.77 21.35 20.49 21.33 3,109,987 +0.78(+3.78%)
Feb 04, 2021 20.54 20.85 20.31 20.56 4,179,872 -1.21(-5.57%)
Feb 03, 2021 21.66 21.85 21.46 21.77 3,497,805 +0.11(+0.51%)
Feb 02, 2021 21.31 21.92 21.08 21.66 2,964,366 -0.14(-0.64%)
Feb 01, 2021 22.07 22.18 21.64 21.80 3,715,717 +0.08(+0.38%)
Jan 29, 2021 22.52 22.62 21.57 21.71 3,936,832 -0.16(-0.72%)
Jan 28, 2021 22.07 22.37 21.46 21.87 4,597,225 +0.28(+1.29%)
Jan 27, 2021 21.80 22.07 21.31 21.59 2,499,196 -0.54(-2.43%)
Jan 26, 2021 21.87 22.38 21.84 22.13 3,379,024 -0.04(-0.17%)
Jan 25, 2021 21.74 22.20 21.58 22.17 3,815,225 +0.68(+3.19%)
Jan 22, 2021 20.89 21.68 20.69 21.48 2,973,314 -0.22(-1.02%)
Jan 21, 2021 21.35 21.74 21.04 21.70 4,423,698 +0.01(+0.04%)
Jan 20, 2021 21.20 21.78 21.01 21.70 3,536,234 +1.10(+5.35%)
Jan 19, 2021 20.98 21.00 20.34 20.59 3,253,649 +0.16(+0.77%)
Jan 15, 2021 21.18 21.27 20.39 20.44 2,758,202 -0.83(-3.92%)
Jan 14, 2021 21.16 21.70 21.10 21.27 2,544,956 -0.26(-1.20%)
Jan 13, 2021 21.91 21.96 21.50 21.53 2,419,669 +0.06(+0.26%)
Jan 12, 2021 21.20 21.54 20.99 21.47 2,196,450 +0.25(+1.18%)
Jan 11, 2021 21.20 21.54 21.13 21.22 2,386,860 -0.37(-1.71%)
Jan 08, 2021 21.89 21.94 21.03 21.59 5,392,806 -0.67(-2.99%)
Jan 07, 2021 22.20 22.45 21.81 22.26 2,434,913 -0.32(-1.43%)
Jan 06, 2021 22.94 22.96 21.75 22.58 4,891,180 -0.42(-1.81%)
Jan 05, 2021 23.69 23.78 22.79 23.00 3,393,381 -0.59(-2.51%)
Jan 04, 2021 22.86 23.83 22.64 23.59 5,975,538 +2.66(+12.69%)
Dec 31, 2020 20.94 20.94 20.94 2,064,989 -0.88(-4.03%)
Dec 30, 2020 21.57 21.83 21.33 21.82 2,064,989 +0.56(+2.61%)
Dec 29, 2020 21.39 21.59 21.08 21.26 1,551,210 +0.15(+0.70%)
Dec 28, 2020 21.68 21.95 21.01 21.11 2,307,482 -0.10(-0.48%)
Dec 24, 2020 21.09 21.40 20.95 21.21 702,272 +0.06(+0.31%)
Dec 23, 2020 21.13 21.48 20.99 21.15 1,404,366 +0.30(+1.42%)
Dec 22, 2020 21.53 21.62 20.70 20.85 1,677,566 -0.58(-2.72%)
Dec 21, 2020 21.46 21.89 21.33 21.44 2,181,947 -0.01(-0.04%)
Dec 18, 2020 22.30 22.31 21.43 21.45 4,120,503 -0.19(-0.90%)
Dec 17, 2020 21.43 22.02 21.31 21.64 3,309,875 +0.80(+3.82%)
Dec 16, 2020 20.64 20.84 20.18 20.84 2,527,850 +0.24(+1.17%)
Dec 15, 2020 20.29 20.81 20.27 20.60 2,686,500 +0.84(+4.26%)
Dec 14, 2020 19.97 20.21 19.66 19.76 1,675,504 -0.13(-0.65%)
Dec 11, 2020 19.95 20.06 19.70 19.89 1,958,152 -0.01(-0.05%)
Dec 10, 2020 19.96 20.43 19.64 19.90 3,097,033 +0.00(+0.00%)
Dec 09, 2020 20.06 20.57 19.58 19.90 5,333,044 -0.64(-3.11%)
Dec 08, 2020 20.90 21.00 20.51 20.54 4,637,417 -0.51(-2.42%)
Dec 07, 2020 20.32 21.38 20.32 21.05 3,012,234 +0.56(+2.76%)
Dec 04, 2020 20.60 20.89 20.21 20.48 3,315,375 -0.48(-2.30%)
Dec 03, 2020 21.26 21.27 20.63 20.96 2,425,270 -0.29(-1.35%)
Dec 02, 2020 21.04 21.44 20.81 21.25 3,149,731 -0.01(-0.04%)
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.