Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.13 19.25 18.60 18.63 3,536,450 -0.65(-3.39%)
Feb 25, 2021 19.37 19.80 19.19 19.28 3,751,407 -0.55(-2.78%)
Feb 24, 2021 19.10 19.83 18.86 19.83 2,855,120 +0.27(+1.38%)
Feb 23, 2021 19.47 19.82 18.86 19.56 3,363,957 -0.19(-0.95%)
Feb 22, 2021 19.27 19.78 19.25 19.75 4,021,446 +0.31(+1.58%)
Feb 19, 2021 19.53 19.66 19.35 19.44 4,049,234 +0.04(+0.19%)
Feb 18, 2021 19.40 19.75 19.24 19.40 4,033,364 -0.67(-3.35%)
Feb 17, 2021 20.05 20.27 19.81 20.08 4,719,606 -1.26(-5.91%)
Feb 16, 2021 21.86 22.04 21.29 21.34 2,931,351 -1.05(-4.71%)
Feb 12, 2021 22.27 22.64 22.09 22.39 1,440,744 +0.05(+0.21%)
Feb 11, 2021 22.76 23.03 22.09 22.34 2,970,116 -0.34(-1.48%)
Feb 10, 2021 22.30 22.71 22.08 22.68 3,026,346 +0.77(+3.54%)
Feb 09, 2021 21.94 22.09 21.66 21.91 2,852,723 +0.11(+0.51%)
Feb 08, 2021 21.78 22.27 21.49 21.79 2,569,049 +0.28(+1.30%)
Feb 05, 2021 20.94 21.53 20.66 21.51 3,084,095 +0.78(+3.78%)
Feb 04, 2021 20.71 21.03 20.48 20.73 4,145,072 -1.22(-5.57%)
Feb 03, 2021 21.84 22.04 21.64 21.95 3,468,683 +0.11(+0.51%)
Feb 02, 2021 21.49 22.10 21.26 21.84 2,939,686 -0.14(-0.64%)
Feb 01, 2021 22.26 22.36 21.82 21.98 3,684,781 +0.08(+0.38%)
Jan 29, 2021 22.71 22.81 21.76 21.90 3,904,056 -0.16(-0.72%)
Jan 28, 2021 22.25 22.56 21.64 22.05 4,558,950 +0.28(+1.29%)
Jan 27, 2021 21.98 22.26 21.49 21.77 2,478,388 -0.54(-2.43%)
Jan 26, 2021 22.05 22.57 22.03 22.32 3,350,892 -0.04(-0.17%)
Jan 25, 2021 21.92 22.38 21.77 22.35 3,783,461 +0.69(+3.19%)
Jan 22, 2021 21.07 21.86 20.86 21.66 2,948,559 -0.22(-1.02%)
Jan 21, 2021 21.53 21.92 21.21 21.89 4,386,868 +0.01(+0.04%)
Jan 20, 2021 21.38 21.96 21.19 21.88 3,506,793 +1.11(+5.35%)
Jan 19, 2021 21.16 21.18 20.51 20.77 3,226,561 +0.16(+0.77%)
Jan 15, 2021 21.35 21.45 20.56 20.61 2,735,239 -0.84(-3.92%)
Jan 14, 2021 21.34 21.88 21.28 21.45 2,523,767 -0.26(-1.20%)
Jan 13, 2021 22.09 22.15 21.68 21.71 2,399,524 +0.06(+0.26%)
Jan 12, 2021 21.37 21.72 21.17 21.65 2,178,163 +0.25(+1.18%)
Jan 11, 2021 21.37 21.72 21.31 21.40 2,366,988 -0.37(-1.71%)
Jan 08, 2021 22.07 22.12 21.21 21.77 5,347,907 -0.67(-2.99%)
Jan 07, 2021 22.39 22.64 21.99 22.45 2,414,641 -0.33(-1.43%)
Jan 06, 2021 23.14 23.16 21.93 22.77 4,850,458 -0.42(-1.81%)
Jan 05, 2021 23.89 23.98 22.98 23.19 3,365,129 -0.60(-2.51%)
Jan 04, 2021 23.05 24.03 22.83 23.79 5,925,788 +2.68(+12.69%)
Dec 31, 2020 21.11 21.11 21.11 2,047,797 -0.89(-4.03%)
Dec 30, 2020 21.75 22.02 21.51 22.00 2,047,797 +0.56(+2.61%)
Dec 29, 2020 21.57 21.77 21.26 21.44 1,538,295 +0.15(+0.70%)
Dec 28, 2020 21.86 22.14 21.19 21.29 2,288,271 -0.10(-0.48%)
Dec 24, 2020 21.27 21.58 21.13 21.39 696,425 +0.07(+0.31%)
Dec 23, 2020 21.31 21.66 21.17 21.33 1,392,673 +0.30(+1.42%)
Dec 22, 2020 21.71 21.80 20.87 21.03 1,663,599 -0.59(-2.72%)
Dec 21, 2020 21.64 22.07 21.51 21.62 2,163,781 -0.01(-0.04%)
Dec 18, 2020 22.48 22.49 21.61 21.63 4,086,198 -0.20(-0.90%)
Dec 17, 2020 21.61 22.20 21.49 21.82 3,282,319 +0.80(+3.82%)
Dec 16, 2020 20.81 21.02 20.35 21.02 2,506,804 +0.24(+1.17%)
Dec 15, 2020 20.46 20.98 20.44 20.78 2,664,134 +0.85(+4.26%)
Dec 14, 2020 20.14 20.38 19.82 19.93 1,661,555 -0.13(-0.65%)
Dec 11, 2020 20.11 20.23 19.86 20.06 1,941,849 -0.01(-0.05%)
Dec 10, 2020 20.13 20.60 19.81 20.07 3,071,248 +0.00(+0.00%)
Dec 09, 2020 20.23 20.74 19.74 20.07 5,288,643 -0.64(-3.11%)
Dec 08, 2020 21.07 21.18 20.68 20.71 4,598,808 -0.51(-2.42%)
Dec 07, 2020 20.49 21.56 20.49 21.22 2,987,155 +0.57(+2.76%)
Dec 04, 2020 20.78 21.06 20.37 20.65 3,287,772 -0.49(-2.30%)
Dec 03, 2020 21.44 21.45 20.80 21.14 2,405,078 -0.29(-1.35%)
Dec 02, 2020 21.21 21.62 20.98 21.43 3,123,508 -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.