Anglogold Ashanti Ltd (NY: AU )

22.13 USD -0.52 (-2.30%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 22.26 22.57 21.83 22.13 3,064,562 -0.52(-2.30%)
Dec 03, 2020 22.97 22.98 22.29 22.65 2,244,749 -0.31(-1.35%)
Dec 02, 2020 22.73 23.16 22.48 22.96 2,915,286 -0.01(-0.04%)
Dec 01, 2020 22.77 23.08 22.53 22.97 4,155,616 +1.30(+6.00%)
Nov 30, 2020 21.21 21.83 21.09 21.67 3,642,796 +0.26(+1.21%)
Nov 27, 2020 20.80 21.53 20.70 21.41 2,274,900 +0.47(+2.24%)
Nov 25, 2020 20.77 21.32 20.73 20.94 4,526,400 +0.17(+0.82%)
Nov 24, 2020 20.42 21.06 20.15 20.77 5,339,790 -0.74(-3.44%)
Nov 23, 2020 21.73 21.83 21.07 21.51 4,292,363 -1.05(-4.65%)
Nov 20, 2020 22.47 22.83 22.34 22.56 2,953,700 +0.34(+1.53%)
Nov 19, 2020 21.88 22.43 21.83 22.22 2,943,749 -0.29(-1.29%)
Nov 18, 2020 23.07 23.32 22.50 22.51 2,128,506 -0.56(-2.43%)
Nov 17, 2020 23.14 23.48 22.99 23.07 2,305,434 -0.44(-1.87%)
Nov 16, 2020 23.69 24.05 23.50 23.51 2,382,308 -0.63(-2.61%)
Nov 13, 2020 23.93 24.20 23.68 24.14 1,960,300 +0.55(+2.33%)
Nov 12, 2020 23.68 24.19 23.48 23.59 2,298,003 -0.04(-0.17%)
Nov 11, 2020 23.28 23.67 23.06 23.63 3,148,820 -0.04(-0.17%)
Nov 10, 2020 24.89 25.01 23.67 23.67 2,527,367 -1.07(-4.32%)
Nov 09, 2020 25.43 25.54 23.92 24.74 3,910,128 -2.82(-10.23%)
Nov 06, 2020 27.89 28.00 27.04 27.56 2,740,000 +0.78(+2.91%)
Nov 05, 2020 26.06 27.20 26.04 26.78 3,137,278 +1.79(+7.16%)
Nov 04, 2020 25.32 25.63 24.80 24.99 1,349,398 -0.42(-1.65%)
Nov 03, 2020 25.96 26.00 25.35 25.41 1,865,014 +0.13(+0.51%)
Nov 02, 2020 24.88 25.36 24.46 25.28 3,673,080 +2.14(+9.25%)
Oct 30, 2020 23.09 23.25 22.57 23.14 1,840,100 +0.27(+1.18%)
Oct 29, 2020 22.72 23.44 22.50 22.87 2,196,459 -0.43(-1.85%)
Oct 28, 2020 23.66 23.77 23.14 23.30 2,396,765 -1.40(-5.67%)
Oct 27, 2020 24.50 24.77 24.15 24.70 2,072,781 +0.24(+0.98%)
Oct 26, 2020 24.80 25.04 24.35 24.46 2,895,192 -0.71(-2.82%)
Oct 23, 2020 25.37 25.47 24.85 25.17 2,505,700 -0.28(-1.10%)
Oct 22, 2020 25.79 25.84 25.17 25.45 2,496,179 -1.08(-4.07%)
Oct 21, 2020 26.63 27.20 26.38 26.53 1,440,960 +0.18(+0.68%)
Oct 20, 2020 26.19 26.37 25.95 26.35 1,938,063 -0.02(-0.08%)
Oct 19, 2020 27.18 27.30 26.35 26.37 1,650,869 -0.28(-1.05%)
Oct 16, 2020 27.08 27.15 26.64 26.65 1,552,100 -0.46(-1.70%)
Oct 15, 2020 27.05 27.41 26.80 27.11 2,019,479 -0.86(-3.07%)
Oct 14, 2020 28.20 28.48 27.68 27.97 1,881,898 +0.50(+1.82%)
Oct 13, 2020 27.58 27.61 26.90 27.47 2,083,315 -0.26(-0.94%)
Oct 12, 2020 28.15 28.21 27.50 27.73 1,935,232 -0.21(-0.75%)
Oct 09, 2020 27.49 28.02 27.33 27.94 3,012,500 +1.41(+5.31%)
Oct 08, 2020 26.21 26.65 26.01 26.53 2,077,730 +1.04(+4.08%)
Oct 07, 2020 25.66 25.84 25.18 25.49 1,639,583 +0.17(+0.67%)
Oct 06, 2020 26.45 26.62 25.27 25.32 2,475,990 -0.74(-2.84%)
Oct 05, 2020 26.18 26.74 25.97 26.06 1,492,584 +0.05(+0.19%)
Oct 02, 2020 25.99 26.54 25.75 26.01 1,562,700 -0.43(-1.63%)
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.
X