Anglogold Ashanti Ltd (NY: AU )

21.10 USD -0.21 (-0.99%)
Streaming Delayed Price Updated: 7:24 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 21.21 21.66 21.21 21.31 3,046,244 +0.06(+0.28%)
Apr 12, 2021 21.91 22.00 21.11 21.25 3,160,526 -0.81(-3.67%)
Apr 09, 2021 21.71 22.33 21.60 22.06 2,703,000 -0.18(-0.81%)
Apr 08, 2021 22.31 22.51 22.09 22.24 2,826,483 +0.24(+1.09%)
Apr 07, 2021 22.74 22.81 21.77 22.00 7,450,043 -0.70(-3.08%)
Apr 06, 2021 23.26 23.45 22.41 22.70 4,031,079 -0.25(-1.09%)
Apr 05, 2021 23.10 23.11 22.68 22.95 1,834,079 -0.03(-0.13%)
Apr 01, 2021 22.60 23.08 22.37 22.98 4,138,900 +1.01(+4.60%)
Mar 31, 2021 21.65 22.15 21.50 21.97 3,276,817 +0.33(+1.52%)
Mar 30, 2021 21.60 21.89 21.44 21.64 5,434,996 -0.65(-2.92%)
Mar 29, 2021 20.90 22.37 20.83 22.29 6,353,062 +1.26(+5.99%)
Mar 26, 2021 19.90 21.19 19.90 21.03 5,024,100 +1.17(+5.89%)
Mar 25, 2021 19.82 20.07 19.64 19.86 3,647,618 -0.27(-1.34%)
Mar 24, 2021 20.27 20.47 20.05 20.13 2,855,068 -0.76(-3.64%)
Mar 23, 2021 21.23 21.28 20.49 20.89 2,690,364 -0.62(-2.88%)
Mar 22, 2021 21.94 22.27 21.44 21.51 3,300,620 -0.45(-2.05%)
Mar 19, 2021 21.82 22.13 21.70 21.96 5,743,900 +0.11(+0.50%)
Mar 18, 2021 21.93 22.09 21.66 21.85 4,353,346 -0.55(-2.46%)
Mar 17, 2021 22.17 22.52 21.70 22.40 6,307,503 -0.18(-0.80%)
Mar 16, 2021 23.10 23.10 22.47 22.58 3,121,970 -0.33(-1.44%)
Mar 15, 2021 22.65 23.01 22.59 22.91 3,740,960 +0.35(+1.55%)
Mar 12, 2021 22.33 22.66 22.24 22.56 1,842,700 -0.25(-1.10%)
Mar 11, 2021 22.87 23.10 22.34 22.81 2,995,096 +0.28(+1.24%)
Mar 10, 2021 22.80 22.87 22.51 22.53 2,768,156 +0.17(+0.76%)
Mar 09, 2021 22.50 22.91 22.12 22.36 3,445,544 +0.38(+1.73%)
Mar 08, 2021 21.68 22.19 21.50 21.98 3,607,988 +0.37(+1.71%)
Mar 05, 2021 20.82 21.67 20.64 21.61 3,244,800 +0.76(+3.65%)
Mar 04, 2021 20.17 21.23 20.08 20.85 5,149,916 +0.71(+3.53%)
Mar 03, 2021 20.11 20.29 19.55 20.14 3,420,312 -0.46(-2.23%)
Mar 02, 2021 19.91 20.73 19.82 20.60 4,346,754 +0.73(+3.67%)
Mar 01, 2021 20.23 20.39 19.75 19.87 2,913,724 -0.09(-0.45%)
Feb 26, 2021 20.50 20.63 19.93 19.96 3,300,700 -0.70(-3.39%)
Feb 25, 2021 20.75 21.21 20.56 20.66 3,501,327 -0.59(-2.78%)
Feb 24, 2021 20.46 21.25 20.21 21.25 2,664,790 +0.29(+1.38%)
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%)
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.