Anglogold Ashanti Ltd (NY: AU )

22.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 21.80 22.59 21.72 22.40 4,042,979 +0.87(+4.04%)
May 05, 2021 21.42 21.61 21.26 21.53 1,522,509 +0.19(+0.89%)
May 04, 2021 21.65 21.97 21.07 21.34 2,890,599 -0.45(-2.07%)
May 03, 2021 21.09 21.90 21.00 21.79 3,465,393 +1.21(+5.88%)
Apr 30, 2021 20.50 20.84 20.46 20.58 2,256,900 -0.06(-0.29%)
Apr 29, 2021 20.60 20.70 20.31 20.64 2,603,810 -0.27(-1.29%)
Apr 28, 2021 20.51 21.08 20.46 20.91 2,409,667 -0.01(-0.05%)
Apr 27, 2021 21.51 21.55 20.92 20.92 1,835,092 -0.53(-2.47%)
Apr 26, 2021 21.53 21.64 21.28 21.45 2,877,981 -0.05(-0.23%)
Apr 23, 2021 21.89 22.16 21.49 21.50 2,211,100 -0.15(-0.69%)
Apr 22, 2021 22.12 22.14 21.47 21.65 3,244,310 -0.67(-3.00%)
Apr 21, 2021 22.15 22.47 21.94 22.32 3,539,551 +0.22(+1.00%)
Apr 20, 2021 21.90 22.33 21.73 22.10 2,579,066 +0.06(+0.27%)
Apr 19, 2021 22.24 22.41 21.69 22.04 2,978,947 -0.40(-1.78%)
Apr 16, 2021 22.24 22.51 22.06 22.44 2,820,000 +0.43(+1.95%)
Apr 15, 2021 21.55 22.29 21.51 22.01 3,870,282 +0.86(+4.07%)
Apr 14, 2021 21.23 21.38 20.91 21.15 2,837,261 -0.16(-0.75%)
Apr 13, 2021 21.21 21.66 21.21 21.31 3,046,244 +0.06(+0.28%)
Apr 12, 2021 21.91 22.00 21.11 21.25 3,160,526 -0.81(-3.67%)
Apr 09, 2021 21.71 22.33 21.60 22.06 2,703,000 -0.18(-0.81%)
Apr 08, 2021 22.31 22.51 22.09 22.24 2,826,483 +0.24(+1.09%)
Apr 07, 2021 22.74 22.81 21.77 22.00 7,450,043 -0.70(-3.08%)
Apr 06, 2021 23.26 23.45 22.41 22.70 4,031,079 -0.25(-1.09%)
Apr 05, 2021 23.10 23.11 22.68 22.95 1,834,079 -0.03(-0.13%)
Apr 01, 2021 22.60 23.08 22.37 22.98 4,138,900 +1.01(+4.60%)
Mar 31, 2021 21.65 22.15 21.50 21.97 3,276,817 +0.33(+1.52%)
Mar 30, 2021 21.60 21.89 21.44 21.64 5,434,996 -0.65(-2.92%)
Mar 29, 2021 20.90 22.37 20.83 22.29 6,353,062 +1.26(+5.99%)
Mar 26, 2021 19.90 21.19 19.90 21.03 5,024,100 +1.17(+5.89%)
Mar 25, 2021 19.82 20.07 19.64 19.86 3,647,618 -0.27(-1.34%)
Mar 24, 2021 20.27 20.47 20.05 20.13 2,855,068 -0.76(-3.64%)
Mar 23, 2021 21.23 21.28 20.49 20.89 2,690,364 -0.62(-2.88%)
Mar 22, 2021 21.94 22.27 21.44 21.51 3,300,620 -0.45(-2.05%)
Mar 19, 2021 21.82 22.13 21.70 21.96 5,743,900 +0.11(+0.50%)
Mar 18, 2021 21.93 22.09 21.66 21.85 4,353,346 -0.55(-2.46%)
Mar 17, 2021 22.17 22.52 21.70 22.40 6,307,503 -0.18(-0.80%)
Mar 16, 2021 23.10 23.10 22.47 22.58 3,121,970 -0.33(-1.44%)
Mar 15, 2021 22.65 23.01 22.59 22.91 3,740,960 +0.35(+1.55%)
Mar 12, 2021 22.33 22.66 22.24 22.56 1,842,700 -0.25(-1.10%)
Mar 11, 2021 22.87 23.10 22.34 22.81 2,995,096 +0.28(+1.24%)
Mar 10, 2021 22.80 22.87 22.51 22.53 2,768,156 +0.17(+0.76%)
Mar 09, 2021 22.50 22.91 22.12 22.36 3,445,544 +0.38(+1.73%)
Mar 08, 2021 21.68 22.19 21.50 21.98 3,607,988 +0.37(+1.71%)
Mar 05, 2021 20.82 21.67 20.64 21.61 3,244,800 +0.76(+3.65%)
Mar 04, 2021 20.17 21.23 20.08 20.85 5,149,916 +0.71(+3.53%)
Mar 03, 2021 20.11 20.29 19.55 20.14 3,420,312 -0.46(-2.23%)
Mar 02, 2021 19.91 20.73 19.82 20.60 4,346,754 +0.73(+3.67%)
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.