Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.63 20.21 19.52 20.06 3,935,747 +0.24(+1.21%)
Nov 27, 2020 19.25 19.93 19.16 19.82 2,457,846 +0.44(+2.24%)
Nov 25, 2020 19.22 19.73 19.19 19.38 4,890,410 +0.16(+0.82%)
Nov 24, 2020 18.90 19.49 18.65 19.22 5,769,213 -0.68(-3.44%)
Nov 23, 2020 20.11 20.21 19.50 19.91 4,637,552 -0.97(-4.65%)
Nov 20, 2020 20.80 21.13 20.68 20.88 3,191,235 +0.31(+1.53%)
Nov 19, 2020 20.25 20.76 20.21 20.57 3,180,483 -0.27(-1.29%)
Nov 18, 2020 21.35 21.58 20.83 20.83 2,299,679 -0.52(-2.43%)
Nov 17, 2020 21.42 21.73 21.28 21.35 2,490,835 -0.41(-1.87%)
Nov 16, 2020 21.93 22.26 21.75 21.76 2,573,892 -0.58(-2.61%)
Nov 13, 2020 22.15 22.40 21.92 22.34 2,117,946 +0.51(+2.33%)
Nov 12, 2020 21.92 22.39 21.73 21.83 2,482,807 -0.04(-0.17%)
Nov 11, 2020 21.55 21.91 21.34 21.87 3,402,046 -0.04(-0.17%)
Nov 10, 2020 23.04 23.15 21.91 21.91 2,730,616 -0.99(-4.32%)
Nov 09, 2020 23.54 23.64 22.14 22.90 4,224,470 -2.61(-10.23%)
Nov 06, 2020 25.81 25.92 25.03 25.51 2,960,349 +0.72(+2.91%)
Nov 05, 2020 24.12 25.18 24.10 24.79 3,389,576 +1.66(+7.16%)
Nov 04, 2020 23.44 23.72 22.95 23.13 1,457,915 -0.39(-1.65%)
Nov 03, 2020 24.03 24.06 23.46 23.52 2,014,997 +0.12(+0.51%)
Nov 02, 2020 23.03 23.47 22.64 23.40 3,968,467 +1.98(+9.25%)
Oct 30, 2020 21.37 21.52 20.89 21.42 1,988,079 +0.25(+1.18%)
Oct 29, 2020 21.03 21.70 20.83 21.17 2,373,097 -0.40(-1.85%)
Oct 28, 2020 21.90 22.00 21.42 21.57 2,589,511 -1.30(-5.67%)
Oct 27, 2020 22.68 22.93 22.35 22.86 2,239,473 +0.22(+0.98%)
Oct 26, 2020 22.95 23.18 22.54 22.64 3,128,021 -0.66(-2.82%)
Oct 23, 2020 23.48 23.57 23.00 23.30 2,707,207 -0.26(-1.10%)
Oct 22, 2020 23.87 23.92 23.30 23.56 2,696,920 -1.00(-4.07%)
Oct 21, 2020 24.65 25.18 24.42 24.56 1,556,841 +0.17(+0.68%)
Oct 20, 2020 24.24 24.40 24.02 24.39 2,093,921 -0.02(-0.08%)
Oct 19, 2020 25.16 25.27 24.39 24.41 1,783,631 -0.26(-1.05%)
Oct 16, 2020 25.06 25.13 24.66 24.67 1,676,919 -0.43(-1.70%)
Oct 15, 2020 25.04 25.37 24.81 25.09 2,181,884 -0.80(-3.07%)
Oct 14, 2020 26.10 26.36 25.62 25.89 2,033,239 +0.46(+1.82%)
Oct 13, 2020 25.53 25.55 24.90 25.43 2,250,854 -0.24(-0.94%)
Oct 12, 2020 26.05 26.11 25.46 25.67 2,090,862 -0.19(-0.75%)
Oct 09, 2020 25.44 25.93 25.30 25.86 3,254,763 +1.30(+5.31%)
Oct 08, 2020 24.26 24.67 24.07 24.56 2,244,820 +0.96(+4.08%)
Oct 07, 2020 23.75 23.92 23.31 23.59 1,771,437 +0.16(+0.67%)
Oct 06, 2020 24.48 24.64 23.39 23.44 2,675,107 -0.68(-2.84%)
Oct 05, 2020 24.23 24.75 24.04 24.12 1,612,616 +0.05(+0.19%)
Oct 02, 2020 24.06 24.56 23.83 24.07 1,688,371 -0.40(-1.63%)
Oct 01, 2020 24.58 24.73 24.19 24.47 2,257,578 +0.06(+0.23%)
Sep 30, 2020 24.42 24.60 23.98 24.42 2,219,313 -0.07(-0.30%)
Sep 29, 2020 24.14 24.67 23.92 24.49 2,287,288 +0.59(+2.48%)
Sep 28, 2020 24.32 24.37 23.66 23.90 2,462,517 +0.18(+0.74%)
Sep 25, 2020 23.69 23.89 23.47 23.72 2,199,085 -0.35(-1.46%)
Sep 24, 2020 22.67 24.30 22.54 24.07 6,085,443 +1.13(+4.92%)
Sep 23, 2020 23.81 24.00 22.84 22.94 4,556,967 -1.41(-5.78%)
Sep 22, 2020 24.34 24.54 24.00 24.35 1,912,820 +0.13(+0.54%)
Sep 21, 2020 24.06 24.55 23.92 24.22 4,445,819 -0.93(-3.68%)
Sep 18, 2020 25.94 26.05 25.05 25.15 4,453,273 -0.71(-2.76%)
Sep 17, 2020 26.12 26.16 25.66 25.86 3,414,365 -1.36(-5.00%)
Sep 16, 2020 27.98 28.04 27.15 27.22 2,326,955 -0.43(-1.57%)
Sep 15, 2020 28.20 28.32 27.45 27.66 1,790,457 -0.07(-0.27%)
Sep 14, 2020 27.17 27.91 27.17 27.73 2,054,721 +1.04(+3.88%)
Sep 11, 2020 27.42 27.73 26.52 26.69 2,125,401 -0.30(-1.10%)
Sep 10, 2020 27.05 27.83 26.88 26.99 4,288,016 -0.20(-0.75%)
Sep 09, 2020 26.18 27.33 26.18 27.19 5,004,331 +1.37(+5.30%)
Sep 08, 2020 25.70 26.54 25.23 25.82 5,468,294 -1.06(-3.96%)
Sep 04, 2020 26.11 27.03 25.53 26.89 3,390,896 +0.29(+1.08%)
Sep 03, 2020 26.07 26.73 25.56 26.60 3,634,110 -0.09(-0.35%)
Sep 02, 2020 26.33 26.74 25.72 26.69 3,338,137 -0.29(-1.06%)
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.