Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.95 16.34 15.86 16.34 4,402,282 +0.48(+3.02%)
Aug 30, 2021 16.10 16.12 15.77 15.86 1,994,665 -0.24(-1.49%)
Aug 27, 2021 15.48 16.17 15.48 16.10 3,818,777 +0.63(+4.08%)
Aug 26, 2021 15.44 15.66 15.35 15.47 2,612,783 +0.16(+1.07%)
Aug 25, 2021 15.58 15.58 15.11 15.31 2,763,152 -0.44(-2.78%)
Aug 24, 2021 15.79 15.83 15.56 15.74 2,798,946 +0.10(+0.67%)
Aug 23, 2021 15.34 15.76 15.02 15.64 3,724,738 +0.50(+3.27%)
Aug 20, 2021 14.92 15.27 14.91 15.14 4,207,064 +0.08(+0.51%)
Aug 19, 2021 15.27 15.29 14.94 15.07 3,640,130 +0.05(+0.32%)
Aug 18, 2021 15.29 15.36 14.87 15.02 4,704,424 -0.43(-2.78%)
Aug 17, 2021 15.35 15.75 15.25 15.45 4,226,313 +0.13(+0.87%)
Aug 16, 2021 15.33 15.41 15.13 15.32 3,010,088 +0.16(+1.07%)
Aug 13, 2021 15.00 15.32 14.86 15.15 2,993,606 +0.26(+1.73%)
Aug 12, 2021 15.15 15.17 14.71 14.90 5,504,911 -0.44(-2.86%)
Aug 11, 2021 15.27 15.90 15.22 15.33 10,738,319 +0.56(+3.81%)
Aug 10, 2021 14.77 14.93 14.52 14.77 11,297,566 -0.48(-3.12%)
Aug 09, 2021 15.39 15.93 15.24 15.25 6,252,871 -0.20(-1.30%)
Aug 06, 2021 16.38 16.47 15.29 15.45 17,706,416 -2.83(-15.48%)
Aug 05, 2021 19.02 19.05 18.26 18.28 3,300,719 -0.78(-4.10%)
Aug 04, 2021 19.70 19.84 19.02 19.06 2,199,086 -0.22(-1.14%)
Aug 03, 2021 18.98 19.35 18.91 19.28 1,587,277 +0.30(+1.61%)
Aug 02, 2021 19.14 19.14 18.86 18.98 1,297,817 -0.13(-0.70%)
Jul 30, 2021 18.96 19.27 18.96 19.11 1,991,459 -0.25(-1.28%)
Jul 29, 2021 19.45 19.59 19.33 19.36 2,449,735 +0.36(+1.91%)
Jul 28, 2021 18.64 19.01 18.51 18.99 2,551,522 +0.09(+0.45%)
Jul 27, 2021 18.67 18.93 18.48 18.91 2,274,322 +0.44(+2.37%)
Jul 26, 2021 18.40 18.67 18.32 18.47 2,508,126 +0.16(+0.88%)
Jul 23, 2021 18.46 18.53 18.14 18.31 2,536,518 -0.11(-0.62%)
Jul 22, 2021 18.62 18.65 18.27 18.42 2,340,933 -0.22(-1.18%)
Jul 21, 2021 18.28 18.72 18.27 18.64 2,564,534 -0.02(-0.10%)
Jul 20, 2021 18.76 19.12 18.53 18.66 2,407,937 +0.19(+1.03%)
Jul 19, 2021 18.44 18.70 18.24 18.47 2,775,445 -0.18(-0.97%)
Jul 16, 2021 19.38 19.38 18.58 18.65 3,196,028 -0.65(-3.36%)
Jul 15, 2021 19.31 19.36 18.99 19.30 2,891,080 +0.26(+1.35%)
Jul 14, 2021 19.25 19.28 18.85 19.04 2,681,680 +0.30(+1.63%)
Jul 13, 2021 18.52 19.16 18.52 18.74 2,633,897 +0.36(+1.97%)
Jul 12, 2021 18.55 18.75 18.19 18.37 2,458,094 -0.20(-1.08%)
Jul 09, 2021 18.30 18.69 18.29 18.57 2,419,806 +0.33(+1.83%)
Jul 08, 2021 18.69 18.76 18.08 18.24 3,171,591 -0.34(-1.85%)
Jul 07, 2021 18.67 18.77 18.37 18.58 3,732,625 +0.10(+0.52%)
Jul 06, 2021 18.82 18.98 18.24 18.49 5,416,101 +0.30(+1.68%)
Jul 02, 2021 18.21 18.30 17.87 18.18 3,533,910 +0.40(+2.25%)
Jul 01, 2021 18.09 18.25 17.71 17.78 3,795,473 +0.08(+0.43%)
Jun 30, 2021 17.56 17.84 17.55 17.71 2,856,223 +0.24(+1.36%)
Jun 29, 2021 17.36 17.78 17.33 17.47 5,580,515 -0.20(-1.13%)
Jun 28, 2021 17.98 18.16 17.44 17.67 2,659,570 -0.26(-1.44%)
Jun 25, 2021 18.28 18.33 17.80 17.93 3,165,444 -0.05(-0.26%)
Jun 24, 2021 18.02 18.55 17.93 17.97 3,583,379 +0.20(+1.13%)
Jun 23, 2021 18.06 18.29 17.75 17.77 3,159,260 -0.06(-0.32%)
Jun 22, 2021 17.64 17.91 17.48 17.83 5,179,975 -0.34(-1.89%)
Jun 21, 2021 18.23 18.29 17.97 18.17 3,891,396 +0.17(+0.95%)
Jun 18, 2021 18.49 18.58 17.99 18.00 4,337,998 -0.53(-2.88%)
Jun 17, 2021 18.89 19.05 18.38 18.54 5,702,896 -0.83(-4.28%)
Jun 16, 2021 19.72 19.88 19.20 19.37 3,316,587 -0.35(-1.79%)
Jun 15, 2021 20.19 20.20 19.37 19.72 3,172,246 -0.41(-2.04%)
Jun 14, 2021 20.01 20.39 19.89 20.13 3,940,823 -0.49(-2.36%)
Jun 11, 2021 20.92 21.07 20.42 20.61 3,241,937 -0.61(-2.87%)
Jun 10, 2021 20.63 21.28 20.58 21.22 2,841,183 +0.62(+3.01%)
Jun 09, 2021 20.75 20.96 20.60 20.60 1,777,598 -0.18(-0.87%)
Jun 08, 2021 21.24 21.29 20.76 20.79 2,982,981 -0.66(-3.07%)
Jun 07, 2021 21.52 21.62 21.35 21.44 2,156,491 -0.49(-2.22%)
Jun 04, 2021 21.99 22.09 21.81 21.93 2,999,919 +0.20(+0.92%)
Jun 03, 2021 21.94 22.13 21.51 21.73 5,271,881 -0.98(-4.32%)
Jun 02, 2021 22.73 22.80 22.56 22.71 4,646,821 -0.12(-0.54%)
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.