Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.06 17.64 16.99 17.51 1,853,549 +0.51(+2.97%)
Nov 27, 2019 16.89 17.12 16.72 17.01 2,642,180 -0.29(-1.65%)
Nov 26, 2019 16.78 17.37 16.59 17.29 3,975,975 +0.43(+2.56%)
Nov 25, 2019 17.01 17.39 16.85 16.86 3,147,381 -0.75(-4.28%)
Nov 22, 2019 17.60 17.77 17.46 17.61 1,516,263 -0.01(-0.05%)
Nov 21, 2019 17.88 18.06 17.59 17.62 2,505,679 -0.47(-2.59%)
Nov 20, 2019 17.94 18.23 17.67 18.09 2,151,639 +0.13(+0.72%)
Nov 19, 2019 17.94 18.36 17.90 17.96 1,887,967 -0.29(-1.56%)
Nov 18, 2019 17.86 18.27 17.86 18.25 1,595,894 +0.26(+1.43%)
Nov 15, 2019 18.30 18.36 17.92 17.99 1,670,554 -0.48(-2.59%)
Nov 14, 2019 18.35 18.61 18.26 18.47 1,764,589 +0.30(+1.67%)
Nov 13, 2019 18.09 18.46 17.99 18.16 2,479,883 +0.45(+2.54%)
Nov 12, 2019 17.41 17.80 17.07 17.71 2,228,851 +0.21(+1.21%)
Nov 11, 2019 17.46 17.71 17.34 17.50 2,269,900 -0.05(-0.26%)
Nov 08, 2019 17.38 17.85 17.35 17.55 2,373,830 -0.06(-0.37%)
Nov 07, 2019 18.22 18.23 17.40 17.61 3,563,629 -0.74(-4.06%)
Nov 06, 2019 18.11 18.58 18.02 18.36 2,299,490 +0.07(+0.40%)
Nov 05, 2019 18.26 18.51 18.05 18.28 4,019,911 -0.93(-4.83%)
Nov 04, 2019 19.53 19.58 19.12 19.21 2,049,265 -0.66(-3.33%)
Nov 01, 2019 19.68 20.06 19.53 19.87 2,461,033 -0.43(-2.13%)
Oct 31, 2019 19.45 20.35 19.39 20.31 3,480,292 +1.30(+6.82%)
Oct 30, 2019 18.46 19.02 18.39 19.01 3,268,204 +0.61(+3.30%)
Oct 29, 2019 18.17 18.71 17.97 18.40 3,182,766 -0.60(-3.15%)
Oct 28, 2019 19.59 19.65 18.84 19.00 3,302,743 -1.36(-6.68%)
Oct 25, 2019 21.00 21.09 19.75 20.36 3,475,500 +0.06(+0.32%)
Oct 24, 2019 19.61 20.32 19.34 20.30 2,981,345 +0.98(+5.10%)
Oct 23, 2019 19.14 19.92 19.14 19.31 4,425,112 +0.67(+3.60%)
Oct 22, 2019 18.99 19.02 18.31 18.64 3,179,012 +0.00(+0.00%)
Oct 21, 2019 19.43 19.51 18.36 18.64 2,252,800 -0.52(-2.73%)
Oct 18, 2019 19.07 19.32 18.79 19.17 2,115,484 +0.23(+1.21%)
Oct 17, 2019 18.28 19.25 18.28 18.94 2,564,749 +0.52(+2.85%)
Oct 16, 2019 18.34 18.44 18.07 18.41 2,115,929 +0.41(+2.30%)
Oct 15, 2019 18.35 18.55 17.99 18.00 2,521,421 -0.62(-3.31%)
Oct 14, 2019 18.39 18.81 18.38 18.61 2,094,295 +0.61(+3.37%)
Oct 11, 2019 18.99 19.03 17.96 18.01 4,775,714 -1.42(-7.29%)
Oct 10, 2019 19.51 19.55 18.99 19.42 3,357,221 -0.16(-0.80%)
Oct 09, 2019 19.33 19.77 19.30 19.58 3,176,868 +0.12(+0.61%)
Oct 08, 2019 19.13 19.49 18.93 19.46 3,413,647 +0.76(+4.08%)
Oct 07, 2019 18.47 18.91 18.45 18.70 3,125,422 +0.14(+0.74%)
Oct 04, 2019 18.01 18.61 17.94 18.56 4,153,334 +0.68(+3.81%)
Oct 03, 2019 17.72 18.45 17.56 17.88 4,041,892 -0.11(-0.61%)
Oct 02, 2019 17.66 18.07 17.43 17.99 4,157,002 +0.52(+3.00%)
Oct 01, 2019 16.68 18.04 16.59 17.46 4,806,865 +0.66(+3.94%)
Sep 30, 2019 17.01 17.35 16.77 16.80 5,966,080 -0.72(-4.09%)
Sep 27, 2019 17.69 17.91 17.22 17.52 5,000,463 -0.94(-5.08%)
Sep 26, 2019 18.91 19.17 18.45 18.46 2,517,959 -0.29(-1.57%)
Sep 25, 2019 19.18 19.37 18.65 18.75 3,920,953 -0.65(-3.37%)
Sep 24, 2019 18.73 19.46 18.65 19.41 3,750,536 +0.52(+2.78%)
Sep 23, 2019 18.41 19.02 18.40 18.88 4,996,801 +0.29(+1.53%)
Sep 20, 2019 18.10 18.66 18.00 18.60 5,313,066 +0.52(+2.85%)
Sep 19, 2019 17.79 18.31 17.69 18.08 3,828,315 +0.52(+2.93%)
Sep 18, 2019 17.99 18.15 17.06 17.57 4,871,810 -0.60(-3.29%)
Sep 17, 2019 17.92 18.28 17.67 18.16 4,391,897 +0.51(+2.86%)
Sep 16, 2019 17.70 17.97 17.27 17.66 4,250,087 +0.33(+1.91%)
Sep 13, 2019 17.96 18.26 17.30 17.33 6,532,058 -0.69(-3.83%)
Sep 12, 2019 19.41 19.55 17.97 18.02 5,838,406 -0.34(-1.85%)
Sep 11, 2019 18.40 19.06 18.27 18.36 3,814,440 +0.19(+1.06%)
Sep 10, 2019 18.54 18.71 18.12 18.16 4,617,105 -0.57(-3.04%)
Sep 09, 2019 19.46 19.46 18.63 18.73 4,095,852 -0.41(-2.16%)
Sep 06, 2019 20.13 20.27 19.13 19.15 5,329,485 -0.82(-4.10%)
Sep 05, 2019 20.68 20.74 19.87 19.97 4,969,163 -1.12(-5.32%)
Sep 04, 2019 20.63 21.11 20.48 21.09 2,170,680 +0.10(+0.48%)
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.