Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.20 +0.21 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.93 21.03 20.52 20.74 1,939,050 +0.08(+0.40%)
Dec 30, 2019 20.31 20.75 20.24 20.65 2,091,371 +0.28(+1.37%)
Dec 27, 2019 20.52 20.73 20.22 20.38 1,993,343 -0.03(-0.14%)
Dec 26, 2019 20.42 20.89 20.13 20.40 2,401,573 +0.16(+0.78%)
Dec 24, 2019 19.39 20.39 19.29 20.25 2,378,245 +1.22(+6.39%)
Dec 23, 2019 18.52 19.13 18.51 19.03 2,004,206 +0.58(+3.17%)
Dec 20, 2019 18.83 18.89 18.44 18.45 4,270,004 -0.32(-1.73%)
Dec 19, 2019 18.57 18.92 18.53 18.77 2,776,695 +0.32(+1.71%)
Dec 18, 2019 18.09 18.48 18.06 18.45 2,060,539 +0.37(+2.05%)
Dec 17, 2019 18.17 18.30 18.01 18.08 2,180,594 -0.17(-0.92%)
Dec 16, 2019 18.51 18.56 18.06 18.25 3,185,466 -0.26(-1.40%)
Dec 13, 2019 18.15 18.61 17.92 18.51 5,546,223 -0.25(-1.34%)
Dec 12, 2019 19.49 19.61 18.59 18.76 3,753,611 -0.27(-1.41%)
Dec 11, 2019 18.68 19.16 18.54 19.03 4,770,989 +1.14(+6.38%)
Dec 10, 2019 18.24 18.24 17.64 17.89 2,776,151 +0.49(+2.83%)
Dec 09, 2019 17.68 17.72 17.29 17.40 2,706,136 -0.03(-0.16%)
Dec 06, 2019 17.88 17.90 17.40 17.42 4,191,796 -0.99(-5.39%)
Dec 05, 2019 17.80 18.76 17.77 18.42 3,467,949 +0.04(+0.20%)
Dec 04, 2019 18.47 18.54 17.88 18.38 2,504,458 -0.16(-0.85%)
Dec 03, 2019 18.32 18.80 18.27 18.54 3,957,769 +0.97(+5.49%)
Dec 02, 2019 17.40 17.64 17.30 17.57 2,590,357 -0.10(-0.58%)
Nov 29, 2019 17.22 17.80 17.15 17.67 1,836,388 +0.51(+2.97%)
Nov 27, 2019 17.05 17.28 16.88 17.16 2,617,718 -0.29(-1.65%)
Nov 26, 2019 16.93 17.54 16.75 17.45 3,939,163 +0.44(+2.56%)
Nov 25, 2019 17.16 17.55 17.01 17.02 3,118,241 -0.76(-4.28%)
Nov 22, 2019 17.77 17.93 17.63 17.78 1,502,225 -0.01(-0.05%)
Nov 21, 2019 18.05 18.23 17.76 17.79 2,482,480 -0.47(-2.59%)
Nov 20, 2019 18.11 18.40 17.83 18.26 2,131,718 +0.13(+0.72%)
Nov 19, 2019 18.11 18.53 18.06 18.13 1,870,487 -0.29(-1.56%)
Nov 18, 2019 18.03 18.45 18.03 18.42 1,581,119 +0.26(+1.43%)
Nov 15, 2019 18.47 18.53 18.09 18.16 1,655,087 -0.48(-2.59%)
Nov 14, 2019 18.52 18.78 18.43 18.64 1,748,252 +0.31(+1.67%)
Nov 13, 2019 18.26 18.63 18.16 18.33 2,456,923 +0.45(+2.54%)
Nov 12, 2019 17.57 17.96 17.23 17.88 2,208,215 +0.21(+1.21%)
Nov 11, 2019 17.62 17.88 17.50 17.67 2,248,884 -0.05(-0.26%)
Nov 08, 2019 17.54 18.02 17.52 17.71 2,351,852 -0.06(-0.37%)
Nov 07, 2019 18.39 18.40 17.56 17.78 3,530,636 -0.75(-4.06%)
Nov 06, 2019 18.28 18.75 18.19 18.53 2,278,200 +0.07(+0.40%)
Nov 05, 2019 18.43 18.69 18.22 18.45 3,982,693 -0.94(-4.83%)
Nov 04, 2019 19.71 19.76 19.30 19.39 2,030,292 -0.67(-3.33%)
Nov 01, 2019 19.87 20.25 19.72 20.06 2,438,248 -0.44(-2.13%)
Oct 31, 2019 19.63 20.54 19.57 20.50 3,448,070 +1.31(+6.82%)
Oct 30, 2019 18.63 19.20 18.57 19.19 3,237,946 +0.61(+3.30%)
Oct 29, 2019 18.34 18.88 18.14 18.58 3,153,299 -0.60(-3.15%)
Oct 28, 2019 19.77 19.84 19.01 19.18 3,272,164 -1.37(-6.68%)
Oct 25, 2019 21.19 21.29 19.94 20.55 3,443,322 +0.06(+0.32%)
Oct 24, 2019 19.79 20.51 19.52 20.49 2,953,742 +0.99(+5.09%)
Oct 23, 2019 19.32 20.11 19.32 19.49 4,384,142 +0.68(+3.60%)
Oct 22, 2019 19.17 19.19 18.48 18.82 3,149,579 +0.00(+0.00%)
Oct 21, 2019 19.61 19.69 18.53 18.82 2,231,943 -0.53(-2.74%)
Oct 18, 2019 19.24 19.50 18.96 19.35 2,095,898 +0.23(+1.21%)
Oct 17, 2019 18.45 19.43 18.45 19.11 2,541,004 +0.53(+2.85%)
Oct 16, 2019 18.51 18.61 18.24 18.58 2,096,338 +0.42(+2.30%)
Oct 15, 2019 18.52 18.72 18.16 18.17 2,498,076 -0.62(-3.31%)
Oct 14, 2019 18.57 18.98 18.56 18.79 2,074,905 +0.61(+3.37%)
Oct 11, 2019 19.17 19.21 18.13 18.18 4,731,498 -1.43(-7.29%)
Oct 10, 2019 19.69 19.74 19.17 19.61 3,326,138 -0.16(-0.80%)
Oct 09, 2019 19.51 19.96 19.48 19.76 3,147,454 +0.12(+0.61%)
Oct 08, 2019 19.31 19.67 19.10 19.64 3,382,042 +0.77(+4.08%)
Oct 07, 2019 18.64 19.09 18.62 18.87 3,096,485 +0.14(+0.74%)
Oct 04, 2019 18.18 18.79 18.11 18.73 4,114,880 +0.69(+3.81%)
Oct 03, 2019 17.89 18.63 17.72 18.05 4,004,471 -0.11(-0.61%)
Oct 02, 2019 17.82 18.24 17.59 18.16 4,118,515 +0.53(+3.00%)
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.