Anglogold Ashanti Ltd (NY: AU )

21.14 USD +0.18 (+0.83%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 20.86 21.24 20.21 20.96 3,139,706 -0.20(-0.95%)
Feb 22, 2021 20.65 21.19 20.63 21.16 3,753,365 +0.33(+1.58%)
Feb 19, 2021 20.93 21.06 20.73 20.83 3,779,300 +0.04(+0.19%)
Feb 18, 2021 20.79 21.16 20.61 20.79 3,764,488 -0.72(-3.35%)
Feb 17, 2021 21.48 21.72 21.23 21.51 4,404,983 -1.35(-5.91%)
Feb 16, 2021 23.42 23.61 22.81 22.86 2,735,939 -1.13(-4.71%)
Feb 12, 2021 23.86 24.26 23.67 23.99 1,344,700 +0.05(+0.21%)
Feb 11, 2021 24.39 24.67 23.67 23.94 2,772,120 -0.36(-1.48%)
Feb 10, 2021 23.89 24.33 23.66 24.30 2,824,601 +0.83(+3.54%)
Feb 09, 2021 23.51 23.67 23.21 23.47 2,662,552 +0.12(+0.51%)
Feb 08, 2021 23.34 23.86 23.02 23.35 2,397,789 +0.30(+1.30%)
Feb 05, 2021 22.44 23.07 22.14 23.05 2,878,500 +0.84(+3.78%)
Feb 04, 2021 22.19 22.53 21.94 22.21 3,868,750 -1.31(-5.57%)
Feb 03, 2021 23.40 23.61 23.19 23.52 3,237,451 +0.12(+0.51%)
Feb 02, 2021 23.02 23.68 22.78 23.40 2,743,718 -0.15(-0.64%)
Feb 01, 2021 23.85 23.96 23.38 23.55 3,439,143 +0.09(+0.38%)
Jan 29, 2021 24.33 24.44 23.31 23.46 3,643,800 -0.17(-0.72%)
Jan 28, 2021 23.84 24.17 23.19 23.63 4,255,037 +0.30(+1.29%)
Jan 27, 2021 23.55 23.85 23.02 23.33 2,313,172 -0.58(-2.43%)
Jan 26, 2021 23.63 24.18 23.60 23.91 3,127,407 -0.04(-0.17%)
Jan 25, 2021 23.49 23.98 23.32 23.95 3,531,245 +0.74(+3.19%)
Jan 22, 2021 22.57 23.42 22.35 23.21 2,752,000 -0.24(-1.02%)
Jan 21, 2021 23.07 23.49 22.73 23.45 4,094,427 +0.01(+0.04%)
Jan 20, 2021 22.91 23.53 22.70 23.44 3,273,020 +1.19(+5.35%)
Jan 19, 2021 22.67 22.69 21.98 22.25 3,011,469 +0.17(+0.77%)
Jan 15, 2021 22.88 22.98 22.03 22.08 2,552,900 -0.90(-3.92%)
Jan 14, 2021 22.86 23.44 22.80 22.98 2,355,526 -0.28(-1.20%)
Jan 13, 2021 23.67 23.73 23.23 23.26 2,239,565 +0.06(+0.26%)
Jan 12, 2021 22.90 23.27 22.68 23.20 2,032,961 +0.27(+1.18%)
Jan 11, 2021 22.90 23.27 22.83 22.93 2,209,198 -0.40(-1.71%)
Jan 08, 2021 23.65 23.70 22.72 23.33 4,991,400 -0.72(-2.99%)
Jan 07, 2021 23.99 24.26 23.56 24.05 2,253,674 -0.35(-1.43%)
Jan 06, 2021 24.79 24.81 23.50 24.40 4,527,112 -0.45(-1.81%)
Jan 05, 2021 25.60 25.69 24.62 24.85 3,142,100 -0.64(-2.51%)
Jan 04, 2021 24.70 25.75 24.46 25.49 5,530,758 +2.87(+12.69%)
Dec 31, 2020 22.62 22.62 22.62 1,911,285 -0.95(-4.03%)
Dec 30, 2020 23.30 23.59 23.05 23.57 1,911,285 +0.60(+2.61%)
Dec 29, 2020 23.11 23.33 22.78 22.97 1,435,748 +0.16(+0.70%)
Dec 28, 2020 23.42 23.72 22.70 22.81 2,135,728 -0.11(-0.48%)
Dec 24, 2020 22.79 23.12 22.64 22.92 650,000 +0.07(+0.31%)
Dec 23, 2020 22.83 23.21 22.68 22.85 1,299,834 +0.32(+1.42%)
Dec 22, 2020 23.26 23.36 22.36 22.53 1,552,699 -0.63(-2.72%)
Dec 21, 2020 23.19 23.65 23.05 23.16 2,019,537 -0.01(-0.04%)
Dec 18, 2020 24.09 24.10 23.15 23.17 3,813,800 -0.21(-0.90%)
Dec 17, 2020 23.15 23.79 23.02 23.38 3,063,510 +0.86(+3.82%)
Dec 16, 2020 22.30 22.52 21.80 22.52 2,339,693 +0.26(+1.17%)
Dec 15, 2020 21.92 22.48 21.90 22.26 2,486,535 +0.91(+4.26%)
Dec 14, 2020 21.58 21.84 21.24 21.35 1,550,791 -0.14(-0.65%)
Dec 11, 2020 21.55 21.67 21.28 21.49 1,812,400 -0.01(-0.05%)
Dec 10, 2020 21.57 22.07 21.22 21.50 2,866,510 +0.00(+0.00%)
Dec 09, 2020 21.67 22.22 21.15 21.50 4,936,087 -0.69(-3.11%)
Dec 08, 2020 22.58 22.69 22.16 22.19 4,292,238 -0.55(-2.42%)
Dec 07, 2020 21.95 23.10 21.95 22.74 2,788,023 +0.61(+2.76%)
Dec 04, 2020 22.26 22.57 21.83 22.13 3,068,600 -0.52(-2.30%)
Dec 03, 2020 22.97 22.98 22.29 22.65 2,244,749 -0.31(-1.35%)
Dec 02, 2020 22.73 23.16 22.48 22.96 2,915,286 -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.