Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.43 17.70 17.41 17.57 2,878,231 +0.24(+1.36%)
Jun 29, 2021 17.23 17.65 17.19 17.34 5,623,513 -0.20(-1.13%)
Jun 28, 2021 17.85 18.03 17.31 17.53 2,680,062 -0.26(-1.44%)
Jun 25, 2021 18.14 18.19 17.66 17.79 3,189,834 -0.05(-0.27%)
Jun 24, 2021 17.88 18.40 17.79 17.84 3,610,989 +0.20(+1.13%)
Jun 23, 2021 17.92 18.15 17.61 17.64 3,183,603 -0.06(-0.32%)
Jun 22, 2021 17.51 17.78 17.35 17.70 5,219,888 -0.34(-1.89%)
Jun 21, 2021 18.09 18.15 17.83 18.04 3,921,379 +0.17(+0.95%)
Jun 18, 2021 18.35 18.44 17.86 17.87 4,371,423 -0.53(-2.88%)
Jun 17, 2021 18.74 18.91 18.24 18.39 5,746,838 -0.82(-4.28%)
Jun 16, 2021 19.57 19.73 19.05 19.22 3,342,141 -0.35(-1.79%)
Jun 15, 2021 20.03 20.05 19.22 19.57 3,196,688 -0.41(-2.04%)
Jun 14, 2021 19.86 20.23 19.74 19.97 3,971,187 -0.48(-2.36%)
Jun 11, 2021 20.76 20.91 20.27 20.46 3,266,917 -0.61(-2.87%)
Jun 10, 2021 20.48 21.12 20.42 21.06 2,863,074 +0.61(+3.01%)
Jun 09, 2021 20.59 20.80 20.45 20.45 1,791,295 -0.18(-0.87%)
Jun 08, 2021 21.08 21.13 20.60 20.63 3,005,965 -0.65(-3.07%)
Jun 07, 2021 21.36 21.45 21.18 21.28 2,173,107 -0.48(-2.22%)
Jun 04, 2021 21.82 21.92 21.64 21.76 3,023,034 +0.20(+0.92%)
Jun 03, 2021 21.77 21.96 21.34 21.56 5,312,501 -0.97(-4.32%)
Jun 02, 2021 22.56 22.62 22.39 22.54 4,682,625 -0.12(-0.54%)
Jun 01, 2021 22.99 23.13 22.45 22.66 3,982,408 +0.18(+0.80%)
May 28, 2021 22.21 22.66 22.16 22.48 2,807,906 -0.06(-0.25%)
May 27, 2021 22.75 22.96 22.53 22.54 3,338,820 -0.32(-1.41%)
May 26, 2021 23.38 23.55 22.63 22.86 7,152,339 -0.93(-3.90%)
May 25, 2021 23.71 23.98 23.45 23.79 6,354,289 +0.06(+0.24%)
May 24, 2021 23.72 23.94 23.65 23.73 2,939,773 -0.39(-1.61%)
May 21, 2021 24.29 24.35 23.78 24.12 6,388,479 -0.06(-0.23%)
May 20, 2021 24.16 24.55 24.10 24.17 2,603,135 -0.16(-0.66%)
May 19, 2021 24.59 25.32 24.09 24.33 6,714,005 +0.21(+0.86%)
May 18, 2021 24.10 24.35 23.78 24.13 3,707,568 +0.43(+1.80%)
May 17, 2021 22.93 23.91 22.86 23.70 4,028,346 +1.28(+5.69%)
May 14, 2021 22.08 22.52 22.06 22.42 2,926,991 +0.88(+4.08%)
May 13, 2021 21.53 21.83 21.29 21.54 2,414,734 -0.14(-0.65%)
May 12, 2021 21.69 21.97 21.55 21.69 3,177,763 +0.17(+0.79%)
May 11, 2021 20.94 21.55 20.78 21.52 3,840,837 +0.11(+0.53%)
May 10, 2021 21.88 22.03 21.36 21.40 4,363,687 -0.44(-2.03%)
May 07, 2021 21.73 22.04 21.46 21.85 3,759,399 +0.66(+3.12%)
May 06, 2021 20.62 21.37 20.54 21.18 4,274,857 +0.82(+4.04%)
May 05, 2021 20.26 20.44 20.11 20.36 1,609,829 +0.18(+0.89%)
May 04, 2021 20.48 20.78 19.92 20.18 3,056,384 -0.43(-2.07%)
May 03, 2021 19.95 20.71 19.86 20.61 3,664,144 +1.14(+5.88%)
Apr 30, 2021 19.39 19.71 19.35 19.46 2,386,340 -0.06(-0.29%)
Apr 29, 2021 19.48 19.58 19.21 19.52 2,753,147 -0.26(-1.29%)
Apr 28, 2021 19.40 19.94 19.35 19.78 2,547,869 -0.01(-0.05%)
Apr 27, 2021 20.34 20.38 19.79 19.79 1,940,340 -0.50(-2.47%)
Apr 26, 2021 20.36 20.47 20.13 20.29 3,043,042 -0.05(-0.23%)
Apr 23, 2021 20.70 20.96 20.32 20.33 2,337,913 -0.14(-0.69%)
Apr 22, 2021 20.92 20.94 20.31 20.48 3,430,381 -0.63(-3.00%)
Apr 21, 2021 20.95 21.25 20.75 21.11 3,742,556 +0.21(+1.00%)
Apr 20, 2021 20.71 21.12 20.55 20.90 2,726,984 +0.06(+0.27%)
Apr 19, 2021 21.03 21.19 20.51 20.84 3,149,799 -0.38(-1.78%)
Apr 16, 2021 21.03 21.29 20.86 21.22 2,981,736 +0.41(+1.95%)
Apr 15, 2021 20.38 21.08 20.34 20.82 4,092,255 +0.81(+4.07%)
Apr 14, 2021 20.08 20.22 19.78 20.00 2,999,987 -0.15(-0.75%)
Apr 13, 2021 20.06 20.49 20.06 20.15 3,220,956 +0.06(+0.28%)
Apr 12, 2021 20.72 20.81 19.96 20.10 3,341,792 -0.77(-3.67%)
Apr 09, 2021 20.53 21.12 20.43 20.86 2,858,026 -0.17(-0.81%)
Apr 08, 2021 21.10 21.29 20.89 21.03 2,988,591 +0.23(+1.09%)
Apr 07, 2021 21.51 21.57 20.59 20.81 7,877,327 -0.66(-3.08%)
Apr 06, 2021 22.00 22.18 21.19 21.47 4,262,274 -0.24(-1.09%)
Apr 05, 2021 21.85 21.86 21.45 21.71 1,939,269 -0.03(-0.13%)
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.