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, 2023 19.13 19.21 18.46 18.95 3,886,423 -0.62(-3.17%)
Nov 29, 2023 19.12 19.77 18.96 19.57 3,712,878 +0.35(+1.84%)
Nov 28, 2023 18.15 19.52 18.14 19.21 4,845,556 +1.43(+8.02%)
Nov 27, 2023 17.15 17.82 17.04 17.79 2,970,185 +0.83(+4.88%)
Nov 24, 2023 16.63 16.96 16.60 16.96 1,622,025 -0.23(-1.32%)
Nov 22, 2023 17.29 17.37 17.04 17.19 1,380,328 -0.26(-1.47%)
Nov 21, 2023 16.96 17.72 16.96 17.44 2,230,654 +0.71(+4.23%)
Nov 20, 2023 16.46 16.82 16.42 16.73 1,122,523 -0.01(-0.06%)
Nov 17, 2023 16.67 17.03 16.62 16.74 1,655,629 -0.11(-0.64%)
Nov 16, 2023 16.47 17.25 16.44 16.85 2,319,083 +0.11(+0.65%)
Nov 15, 2023 16.91 17.03 16.58 16.74 2,140,693 -0.02(-0.12%)
Nov 14, 2023 16.05 17.01 16.01 16.76 3,042,736 +1.34(+8.68%)
Nov 13, 2023 15.58 15.70 15.35 15.42 2,833,908 -0.23(-1.45%)
Nov 10, 2023 15.76 15.97 15.40 15.65 4,544,090 -0.73(-4.45%)
Nov 09, 2023 17.23 17.23 16.32 16.38 4,366,679 -1.72(-9.52%)
Nov 08, 2023 18.24 18.71 18.00 18.10 5,354,540 -0.37(-2.02%)
Nov 07, 2023 17.96 18.54 17.92 18.48 4,142,529 -0.23(-1.21%)
Nov 06, 2023 18.54 18.87 18.40 18.70 2,372,999 -0.06(-0.32%)
Nov 03, 2023 17.55 19.29 17.46 18.76 3,662,588 +1.39(+7.99%)
Nov 02, 2023 17.14 17.39 16.90 17.37 2,171,022 +0.29(+1.67%)
Nov 01, 2023 17.27 17.39 16.66 17.09 2,717,913 -0.47(-2.69%)
Oct 31, 2023 18.26 18.44 17.28 17.56 4,030,230 -0.95(-5.16%)
Oct 30, 2023 18.85 18.88 18.45 18.51 1,345,797 -0.36(-1.93%)
Oct 27, 2023 18.76 18.90 18.39 18.88 1,703,934 +0.01(+0.05%)
Oct 26, 2023 18.81 18.99 18.47 18.87 2,703,416 +0.39(+2.13%)
Oct 25, 2023 18.29 18.72 18.23 18.48 2,533,433 +0.08(+0.43%)
Oct 24, 2023 18.29 18.48 18.02 18.40 1,998,481 -0.32(-1.73%)
Oct 23, 2023 19.10 19.14 18.46 18.72 3,905,725 -0.43(-2.26%)
Oct 20, 2023 18.96 19.55 18.86 19.15 3,591,444 +0.61(+3.29%)
Oct 19, 2023 18.51 18.59 18.06 18.54 2,278,159 -0.01(-0.05%)
Oct 18, 2023 18.75 18.79 18.25 18.55 2,663,474 -0.16(-0.84%)
Oct 17, 2023 18.45 18.79 18.43 18.71 1,567,537 +0.26(+1.39%)
Oct 16, 2023 19.14 19.15 18.26 18.46 2,929,911 -0.74(-3.85%)
Oct 13, 2023 19.19 19.37 18.79 19.19 2,919,673 +0.77(+4.17%)
Oct 12, 2023 18.67 18.89 18.22 18.43 2,287,916 -0.21(-1.11%)
Oct 11, 2023 18.58 18.79 18.38 18.63 3,521,626 +0.92(+5.17%)
Oct 10, 2023 17.66 18.12 17.47 17.72 3,277,563 +0.89(+5.26%)
Oct 09, 2023 16.52 17.21 16.38 16.83 3,683,358 +1.13(+7.21%)
Oct 06, 2023 15.36 15.88 15.36 15.70 1,660,819 +0.44(+2.90%)
Oct 05, 2023 15.07 15.33 15.00 15.26 2,033,026 +0.04(+0.26%)
Oct 04, 2023 15.01 15.37 14.91 15.22 2,562,755 +0.43(+2.93%)
Oct 03, 2023 14.86 15.01 14.68 14.78 2,686,498 -0.24(-1.57%)
Oct 02, 2023 15.01 15.15 14.86 15.02 2,901,292 -0.53(-3.42%)
Sep 29, 2023 16.28 16.32 15.48 15.55 3,471,029 -0.52(-3.25%)
Sep 28, 2023 16.06 16.30 15.81 16.07 3,208,293 -0.29(-1.74%)
Sep 27, 2023 17.19 17.19 16.26 16.36 4,309,838 -1.54(-8.58%)
Sep 26, 2023 17.72 17.94 17.64 17.89 1,272,988 -0.20(-1.09%)
Sep 25, 2023 17.77 18.09 17.74 18.09 1,735,320 +0.23(+1.27%)
Sep 22, 2023 18.29 18.38 17.82 17.86 1,634,776 -0.16(-0.87%)
Sep 21, 2023 17.72 18.18 17.56 18.02 2,537,041 -0.28(-1.51%)
Sep 20, 2023 17.59 18.41 17.59 18.30 3,234,256 +0.71(+4.03%)
Sep 19, 2023 17.72 17.77 17.36 17.59 2,217,681 -0.18(-1.00%)
Sep 18, 2023 17.65 18.10 17.48 17.77 2,546,292 +0.07(+0.39%)
Sep 15, 2023 17.29 17.72 17.23 17.70 5,367,086 +0.54(+3.16%)
Sep 14, 2023 17.03 17.37 16.93 17.16 1,902,032 +0.12(+0.69%)
Sep 13, 2023 17.37 17.54 16.95 17.04 2,825,588 -0.37(-2.15%)
Sep 12, 2023 17.08 17.52 16.99 17.41 2,345,855 +0.54(+3.21%)
Sep 11, 2023 16.91 17.04 16.83 16.87 1,993,167 +0.40(+2.45%)
Sep 08, 2023 16.33 16.67 16.29 16.47 2,056,316 +0.25(+1.52%)
Sep 07, 2023 16.39 16.49 16.18 16.22 1,266,787 -0.25(-1.49%)
Sep 06, 2023 16.25 16.71 16.20 16.47 1,893,652 +0.20(+1.21%)
Sep 05, 2023 16.51 16.60 16.22 16.27 1,713,967 -0.47(-2.82%)
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.