Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.16 +0.18 (+0.80%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.80 24.25 22.71 22.76 3,555,711 -1.55(-6.37%)
Apr 29, 2020 23.77 24.36 22.93 24.31 5,047,185 +0.46(+1.92%)
Apr 28, 2020 24.13 24.57 23.41 23.86 5,340,138 -1.18(-4.70%)
Apr 27, 2020 24.64 25.35 23.64 25.03 4,070,043 +0.21(+0.83%)
Apr 24, 2020 25.40 25.79 24.44 24.83 5,643,085 +0.28(+1.14%)
Apr 23, 2020 23.71 25.07 23.56 24.55 6,991,208 +1.07(+4.57%)
Apr 22, 2020 22.15 23.67 22.05 23.47 4,752,507 +2.18(+10.26%)
Apr 21, 2020 20.25 21.48 20.19 21.29 3,532,761 -0.06(-0.26%)
Apr 20, 2020 20.63 22.06 20.49 21.35 3,599,953 +1.04(+5.10%)
Apr 17, 2020 20.07 20.61 19.97 20.31 7,585,041 -1.05(-4.94%)
Apr 16, 2020 21.52 21.81 20.93 21.36 3,482,281 +0.06(+0.26%)
Apr 15, 2020 21.64 22.02 20.67 21.31 3,444,844 -0.57(-2.60%)
Apr 14, 2020 21.73 23.14 21.22 21.88 6,227,563 +0.68(+3.21%)
Apr 13, 2020 20.05 21.46 18.97 21.20 4,110,387 +1.15(+5.73%)
Apr 09, 2020 18.90 20.41 18.90 20.05 4,633,160 +2.14(+11.93%)
Apr 08, 2020 17.46 18.14 17.46 17.91 1,761,268 +0.04(+0.21%)
Apr 07, 2020 18.13 18.76 17.56 17.87 3,344,399 -0.18(-0.98%)
Apr 06, 2020 17.54 18.48 17.10 18.05 4,028,614 +1.45(+8.71%)
Apr 03, 2020 16.71 17.41 16.31 16.60 3,606,628 +0.07(+0.40%)
Apr 02, 2020 16.12 17.17 16.01 16.54 4,709,019 +0.91(+5.79%)
Apr 01, 2020 15.29 15.70 14.93 15.63 4,952,031 +0.11(+0.72%)
Mar 31, 2020 16.20 16.88 15.47 15.52 4,807,245 -1.22(-7.30%)
Mar 30, 2020 17.85 17.85 16.23 16.74 4,353,503 -0.07(-0.39%)
Mar 27, 2020 18.25 18.52 16.39 16.81 6,622,902 -1.86(-9.95%)
Mar 26, 2020 21.51 21.71 18.21 18.67 7,749,315 -0.77(-3.98%)
Mar 25, 2020 19.64 20.32 18.72 19.44 9,246,949 +2.06(+11.87%)
Mar 24, 2020 17.12 18.00 15.99 17.38 7,050,889 +3.01(+20.91%)
Mar 23, 2020 14.64 15.37 13.81 14.37 7,062,842 +1.26(+9.61%)
Mar 20, 2020 14.61 14.75 12.99 13.11 4,595,339 -1.27(-8.83%)
Mar 19, 2020 13.96 17.44 12.79 14.38 5,794,963 +0.38(+2.73%)
Mar 18, 2020 15.80 16.86 13.78 14.00 4,566,920 -3.63(-20.59%)
Mar 17, 2020 14.71 17.72 14.71 17.63 7,998,317 +1.33(+8.19%)
Mar 16, 2020 11.90 17.62 11.82 16.30 9,000,864 +3.07(+23.22%)
Mar 13, 2020 15.73 15.82 13.07 13.23 7,110,186 -1.31(-8.99%)
Mar 12, 2020 15.22 16.50 14.37 14.53 6,259,342 -1.56(-9.72%)
Mar 11, 2020 17.82 18.00 15.85 16.10 6,295,356 -1.46(-8.30%)
Mar 10, 2020 18.11 18.23 16.82 17.55 7,146,017 -0.35(-1.97%)
Mar 09, 2020 19.73 19.74 17.88 17.91 4,539,196 -1.64(-8.40%)
Mar 06, 2020 20.08 20.08 18.75 19.55 5,426,756 +0.00(+0.00%)
Mar 05, 2020 19.58 19.86 19.15 19.55 4,912,444 +0.29(+1.49%)
Mar 04, 2020 19.31 19.50 18.58 19.26 3,487,678 +0.45(+2.37%)
Mar 03, 2020 18.17 19.57 17.54 18.82 7,127,921 +1.66(+9.69%)
Mar 02, 2020 16.81 17.15 16.62 17.15 3,254,940 +0.96(+5.90%)
Feb 28, 2020 16.73 16.96 15.63 16.20 6,169,951 -1.83(-10.14%)
Feb 27, 2020 19.67 19.73 18.01 18.03 5,275,318 -1.54(-7.87%)
Feb 26, 2020 19.67 19.92 19.36 19.57 3,587,854 +0.21(+1.10%)
Feb 25, 2020 19.55 20.50 19.35 19.35 6,639,873 -1.51(-7.25%)
Feb 24, 2020 21.40 21.80 20.59 20.87 4,711,653 +0.32(+1.58%)
Feb 21, 2020 19.88 21.12 19.83 20.54 5,358,997 +1.77(+9.45%)
Feb 20, 2020 19.74 19.74 18.59 18.77 4,119,412 -0.67(-3.44%)
Feb 19, 2020 19.66 19.68 19.14 19.44 3,584,864 +0.51(+2.70%)
Feb 18, 2020 18.62 18.94 18.26 18.93 3,263,143 +0.86(+4.78%)
Feb 14, 2020 18.33 18.55 18.01 18.06 2,464,856 -0.04(-0.20%)
Feb 13, 2020 18.14 18.36 17.97 18.10 2,742,366 +0.32(+1.83%)
Feb 12, 2020 17.87 18.10 17.50 17.78 3,001,351 +0.06(+0.31%)
Feb 11, 2020 17.89 18.05 17.42 17.72 3,433,613 -0.59(-3.24%)
Feb 10, 2020 18.25 18.39 18.05 18.32 3,353,119 +0.60(+3.41%)
Feb 07, 2020 18.21 18.35 17.56 17.71 2,929,151 -0.26(-1.45%)
Feb 06, 2020 17.86 18.13 17.71 17.97 2,709,701 +0.01(+0.05%)
Feb 05, 2020 18.06 18.43 17.89 17.96 2,622,301 -0.22(-1.23%)
Feb 04, 2020 18.30 18.39 17.93 18.19 3,982,178 -0.27(-1.46%)
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.