Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.11 +0.12 (+0.55%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.38 22.84 22.33 22.65 2,786,436 -0.06(-0.25%)
May 27, 2021 22.93 23.14 22.70 22.71 3,313,291 -0.32(-1.41%)
May 26, 2021 23.56 23.73 22.81 23.04 7,097,651 -0.93(-3.90%)
May 25, 2021 23.89 24.17 23.63 23.97 6,305,703 +0.06(+0.24%)
May 24, 2021 23.90 24.12 23.84 23.91 2,917,295 -0.39(-1.61%)
May 21, 2021 24.47 24.54 23.96 24.30 6,339,631 -0.06(-0.23%)
May 20, 2021 24.35 24.74 24.28 24.36 2,583,231 -0.16(-0.66%)
May 19, 2021 24.78 25.51 24.27 24.52 6,662,668 +0.21(+0.86%)
May 18, 2021 24.28 24.53 23.97 24.31 3,679,219 +0.43(+1.80%)
May 17, 2021 23.11 24.09 23.04 23.88 3,997,545 +1.29(+5.69%)
May 14, 2021 22.25 22.69 22.23 22.60 2,904,611 +0.89(+4.08%)
May 13, 2021 21.70 22.00 21.45 21.71 2,396,271 -0.14(-0.65%)
May 12, 2021 21.85 22.14 21.72 21.85 3,153,465 +0.17(+0.79%)
May 11, 2021 21.10 21.72 20.94 21.68 3,811,469 +0.11(+0.53%)
May 10, 2021 22.04 22.20 21.52 21.57 4,330,322 -0.45(-2.03%)
May 07, 2021 21.90 22.21 21.62 22.02 3,730,654 +0.67(+3.12%)
May 06, 2021 20.78 21.53 20.70 21.35 4,242,171 +0.83(+4.04%)
May 05, 2021 20.41 20.60 20.27 20.52 1,597,520 +0.18(+0.89%)
May 04, 2021 20.63 20.94 20.08 20.34 3,033,014 -0.43(-2.06%)
May 03, 2021 20.10 20.87 20.01 20.77 3,636,128 +1.15(+5.88%)
Apr 30, 2021 19.54 19.86 19.50 19.61 2,368,094 -0.06(-0.29%)
Apr 29, 2021 19.63 19.73 19.36 19.67 2,732,096 -0.26(-1.29%)
Apr 28, 2021 19.55 20.09 19.50 19.93 2,528,388 -0.01(-0.05%)
Apr 27, 2021 20.50 20.54 19.94 19.94 1,925,504 -0.51(-2.47%)
Apr 26, 2021 20.52 20.62 20.28 20.44 3,019,775 -0.05(-0.23%)
Apr 23, 2021 20.86 21.12 20.48 20.49 2,320,037 -0.14(-0.69%)
Apr 22, 2021 21.08 21.10 20.46 20.63 3,404,152 -0.64(-3.00%)
Apr 21, 2021 21.11 21.41 20.91 21.27 3,713,939 +0.21(+1.00%)
Apr 20, 2021 20.87 21.28 20.71 21.06 2,706,133 +0.06(+0.27%)
Apr 19, 2021 21.20 21.35 20.67 21.01 3,125,715 -0.38(-1.78%)
Apr 16, 2021 21.20 21.45 21.02 21.39 2,958,937 +0.41(+1.95%)
Apr 15, 2021 20.54 21.24 20.50 20.98 4,060,965 +0.82(+4.07%)
Apr 14, 2021 20.23 20.37 19.93 20.16 2,977,048 -0.15(-0.75%)
Apr 13, 2021 20.21 20.64 20.21 20.31 3,196,328 +0.06(+0.28%)
Apr 12, 2021 20.88 20.97 20.12 20.25 3,316,240 -0.77(-3.67%)
Apr 09, 2021 20.69 21.29 20.59 21.02 2,836,173 -0.17(-0.81%)
Apr 08, 2021 21.26 21.45 21.05 21.20 2,965,739 +0.23(+1.09%)
Apr 07, 2021 21.67 21.74 20.75 20.97 7,817,096 -0.67(-3.08%)
Apr 06, 2021 22.17 22.35 21.36 21.63 4,229,684 -0.24(-1.09%)
Apr 05, 2021 22.02 22.02 21.62 21.87 1,924,441 -0.03(-0.13%)
Apr 01, 2021 21.54 22.00 21.32 21.90 4,342,817 +0.96(+4.60%)
Mar 31, 2021 20.63 21.11 20.49 20.94 3,438,261 +0.31(+1.52%)
Mar 30, 2021 20.59 20.86 20.43 20.62 5,702,770 -0.62(-2.92%)
Mar 29, 2021 19.92 21.32 19.85 21.24 6,666,068 +1.20(+5.99%)
Mar 26, 2021 18.97 20.20 18.97 20.04 5,271,630 +1.12(+5.89%)
Mar 25, 2021 18.89 19.13 18.72 18.93 3,827,331 -0.26(-1.34%)
Mar 24, 2021 19.32 19.51 19.11 19.18 2,995,733 -0.72(-3.64%)
Mar 23, 2021 20.23 20.28 19.53 19.91 2,822,914 -0.59(-2.88%)
Mar 22, 2021 20.91 21.23 20.43 20.50 3,463,236 -0.43(-2.05%)
Mar 19, 2021 20.80 21.09 20.68 20.93 6,026,894 +0.10(+0.50%)
Mar 18, 2021 20.90 21.05 20.64 20.82 4,567,829 -0.52(-2.46%)
Mar 17, 2021 21.13 21.46 20.68 21.35 6,618,264 -0.17(-0.80%)
Mar 16, 2021 22.02 22.02 21.41 21.52 3,275,785 -0.31(-1.44%)
Mar 15, 2021 21.59 21.93 21.53 21.83 3,925,271 +0.33(+1.55%)
Mar 12, 2021 21.28 21.60 21.20 21.50 1,933,487 -0.24(-1.10%)
Mar 11, 2021 21.80 22.02 21.29 21.74 3,142,660 +0.71(+3.38%)
Mar 10, 2021 21.28 21.35 21.01 21.03 2,965,869 +0.16(+0.76%)
Mar 09, 2021 21.00 21.38 20.65 20.87 3,691,639 +0.35(+1.73%)
Mar 08, 2021 20.23 20.71 20.07 20.51 3,865,686 +0.35(+1.71%)
Mar 05, 2021 19.43 20.23 19.26 20.17 3,476,557 +0.71(+3.64%)
Mar 04, 2021 18.83 19.81 18.74 19.46 5,517,745 +0.66(+3.53%)
Mar 03, 2021 18.77 18.94 18.25 18.80 3,664,605 -0.43(-2.23%)
Mar 02, 2021 18.58 19.35 18.50 19.23 4,657,218 +0.68(+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.