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, 2020 21.11 21.11 21.11 2,047,797 -0.89(-4.03%)
Dec 30, 2020 21.75 22.02 21.51 22.00 2,047,797 +0.56(+2.61%)
Dec 29, 2020 21.57 21.77 21.26 21.44 1,538,295 +0.15(+0.70%)
Dec 28, 2020 21.86 22.14 21.19 21.29 2,288,271 -0.10(-0.48%)
Dec 24, 2020 21.27 21.58 21.13 21.39 696,425 +0.07(+0.31%)
Dec 23, 2020 21.31 21.66 21.17 21.33 1,392,673 +0.30(+1.42%)
Dec 22, 2020 21.71 21.80 20.87 21.03 1,663,599 -0.59(-2.72%)
Dec 21, 2020 21.64 22.07 21.51 21.62 2,163,781 -0.01(-0.04%)
Dec 18, 2020 22.48 22.49 21.61 21.63 4,086,198 -0.20(-0.90%)
Dec 17, 2020 21.61 22.20 21.49 21.82 3,282,319 +0.80(+3.82%)
Dec 16, 2020 20.81 21.02 20.35 21.02 2,506,804 +0.24(+1.17%)
Dec 15, 2020 20.46 20.98 20.44 20.78 2,664,134 +0.85(+4.26%)
Dec 14, 2020 20.14 20.38 19.82 19.93 1,661,555 -0.13(-0.65%)
Dec 11, 2020 20.11 20.23 19.86 20.06 1,941,849 -0.01(-0.05%)
Dec 10, 2020 20.13 20.60 19.81 20.07 3,071,248 +0.00(+0.00%)
Dec 09, 2020 20.23 20.74 19.74 20.07 5,288,643 -0.64(-3.11%)
Dec 08, 2020 21.07 21.18 20.68 20.71 4,598,808 -0.51(-2.42%)
Dec 07, 2020 20.49 21.56 20.49 21.22 2,987,155 +0.57(+2.76%)
Dec 04, 2020 20.78 21.06 20.37 20.65 3,287,772 -0.49(-2.30%)
Dec 03, 2020 21.44 21.45 20.80 21.14 2,405,078 -0.29(-1.35%)
Dec 02, 2020 21.21 21.62 20.98 21.43 3,123,508 -0.01(-0.04%)
Dec 01, 2020 21.25 21.54 21.03 21.44 4,452,428 +1.21(+6.00%)
Nov 30, 2020 19.80 20.37 19.68 20.23 3,902,980 +0.24(+1.21%)
Nov 27, 2020 19.41 20.09 19.32 19.98 2,437,383 +0.44(+2.24%)
Nov 25, 2020 19.39 19.90 19.35 19.54 4,849,695 +0.16(+0.82%)
Nov 24, 2020 19.06 19.66 18.81 19.39 5,721,181 -0.69(-3.44%)
Nov 23, 2020 20.28 20.37 19.67 20.08 4,598,942 -0.98(-4.65%)
Nov 20, 2020 20.97 21.30 20.85 21.06 3,164,666 +0.32(+1.53%)
Nov 19, 2020 20.42 20.93 20.37 20.74 3,154,004 -0.27(-1.29%)
Nov 18, 2020 21.53 21.77 21.00 21.01 2,280,533 -0.52(-2.43%)
Nov 17, 2020 21.60 21.91 21.46 21.53 2,470,098 -0.41(-1.87%)
Nov 16, 2020 22.11 22.45 21.93 21.94 2,552,462 -0.59(-2.61%)
Nov 13, 2020 22.33 22.59 22.10 22.53 2,100,313 +0.51(+2.33%)
Nov 12, 2020 22.10 22.58 21.91 22.02 2,462,136 -0.04(-0.17%)
Nov 11, 2020 21.73 22.09 21.52 22.05 3,373,722 -0.04(-0.17%)
Nov 10, 2020 23.23 23.34 22.09 22.09 2,707,882 -1.00(-4.33%)
Nov 09, 2020 23.73 23.84 22.33 23.09 4,189,299 -2.63(-10.23%)
Nov 06, 2020 26.03 26.13 25.24 25.72 2,935,702 +0.73(+2.91%)
Nov 05, 2020 24.32 25.39 24.30 24.99 3,361,356 +1.67(+7.16%)
Nov 04, 2020 23.63 23.92 23.15 23.32 1,445,777 -0.39(-1.65%)
Nov 03, 2020 24.23 24.27 23.66 23.72 1,998,221 +0.12(+0.51%)
Nov 02, 2020 23.22 23.67 22.83 23.59 3,935,427 +2.00(+9.25%)
Oct 30, 2020 21.55 21.70 21.07 21.60 1,971,527 +0.25(+1.18%)
Oct 29, 2020 21.21 21.88 21.00 21.35 2,353,339 -0.40(-1.85%)
Oct 28, 2020 22.08 22.19 21.60 21.75 2,567,952 -1.31(-5.67%)
Oct 27, 2020 22.87 23.12 22.54 23.05 2,220,828 +0.22(+0.98%)
Oct 26, 2020 23.15 23.37 22.73 22.83 3,101,979 -0.66(-2.82%)
Oct 23, 2020 23.68 23.77 23.19 23.49 2,684,668 -0.26(-1.10%)
Oct 22, 2020 24.07 24.12 23.49 23.75 2,674,467 -1.01(-4.07%)
Oct 21, 2020 24.85 25.39 24.62 24.76 1,543,879 +0.17(+0.68%)
Oct 20, 2020 24.44 24.61 24.22 24.59 2,076,487 -0.02(-0.08%)
Oct 19, 2020 25.37 25.48 24.59 24.61 1,768,781 -0.26(-1.05%)
Oct 16, 2020 25.27 25.34 24.86 24.87 1,662,957 -0.43(-1.70%)
Oct 15, 2020 25.25 25.58 25.01 25.30 2,163,719 -0.80(-3.07%)
Oct 14, 2020 26.32 26.58 25.84 26.11 2,016,311 +0.47(+1.82%)
Oct 13, 2020 25.74 25.77 25.11 25.64 2,232,114 -0.24(-0.94%)
Oct 12, 2020 26.27 26.33 25.67 25.88 2,073,454 -0.20(-0.75%)
Oct 09, 2020 25.66 26.15 25.51 26.08 3,227,665 +1.32(+5.31%)
Oct 08, 2020 24.46 24.87 24.28 24.76 2,226,130 +0.97(+4.08%)
Oct 07, 2020 23.95 24.12 23.50 23.79 1,756,689 +0.16(+0.67%)
Oct 06, 2020 24.69 24.85 23.59 23.63 2,652,836 -0.69(-2.84%)
Oct 05, 2020 24.43 24.96 24.24 24.32 1,599,190 +0.05(+0.19%)
Oct 02, 2020 24.26 24.77 24.03 24.28 1,674,314 -0.40(-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.