Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.14 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.77 20.35 19.66 20.20 3,907,386 +0.24(+1.21%)
Nov 27, 2020 19.39 20.07 19.30 19.96 2,440,135 +0.44(+2.24%)
Nov 25, 2020 19.36 19.88 19.33 19.52 4,855,170 +0.16(+0.82%)
Nov 24, 2020 19.04 19.63 18.79 19.36 5,727,640 -0.69(-3.44%)
Nov 23, 2020 20.26 20.35 19.64 20.05 4,604,134 -0.98(-4.65%)
Nov 20, 2020 20.95 21.28 20.83 21.03 3,168,239 +0.32(+1.53%)
Nov 19, 2020 20.40 20.91 20.35 20.72 3,157,565 -0.27(-1.29%)
Nov 18, 2020 21.51 21.74 20.98 20.99 2,283,107 -0.52(-2.43%)
Nov 17, 2020 21.57 21.89 21.43 21.51 2,472,886 -0.41(-1.87%)
Nov 16, 2020 22.09 22.42 21.91 21.92 2,555,344 -0.59(-2.61%)
Nov 13, 2020 22.31 22.56 22.08 22.51 2,102,684 +0.51(+2.33%)
Nov 12, 2020 22.08 22.55 21.89 21.99 2,464,916 -0.04(-0.17%)
Nov 11, 2020 21.70 22.07 21.50 22.03 3,377,531 -0.04(-0.17%)
Nov 10, 2020 23.20 23.32 22.07 22.07 2,710,939 -1.00(-4.32%)
Nov 09, 2020 23.71 23.81 22.30 23.06 4,194,028 -2.63(-10.23%)
Nov 06, 2020 26.00 26.10 25.21 25.69 2,939,017 +0.73(+2.91%)
Nov 05, 2020 24.30 25.36 24.28 24.97 3,365,151 +1.67(+7.16%)
Nov 04, 2020 23.61 23.89 23.12 23.30 1,447,410 -0.39(-1.65%)
Nov 03, 2020 24.20 24.24 23.63 23.69 2,000,477 +0.12(+0.51%)
Nov 02, 2020 23.20 23.64 22.80 23.57 3,939,870 +2.00(+9.25%)
Oct 30, 2020 21.53 21.68 21.04 21.57 1,973,753 +0.25(+1.18%)
Oct 29, 2020 21.18 21.85 20.98 21.32 2,355,996 -0.40(-1.85%)
Oct 28, 2020 22.06 22.16 21.57 21.72 2,570,851 -1.31(-5.67%)
Oct 27, 2020 22.84 23.09 22.51 23.03 2,223,335 +0.22(+0.98%)
Oct 26, 2020 23.12 23.34 22.70 22.80 3,105,481 -0.66(-2.82%)
Oct 23, 2020 23.65 23.75 23.17 23.47 2,687,699 -0.26(-1.10%)
Oct 22, 2020 24.04 24.09 23.47 23.73 2,677,486 -1.01(-4.07%)
Oct 21, 2020 24.83 25.36 24.59 24.73 1,545,622 +0.17(+0.68%)
Oct 20, 2020 24.42 24.58 24.19 24.57 2,078,832 -0.02(-0.08%)
Oct 19, 2020 25.34 25.45 24.57 24.58 1,770,778 -0.26(-1.05%)
Oct 16, 2020 25.25 25.31 24.84 24.85 1,664,835 -0.43(-1.70%)
Oct 15, 2020 25.22 25.55 24.99 25.27 2,166,161 -0.80(-3.07%)
Oct 14, 2020 26.29 26.55 25.81 26.08 2,018,587 +0.47(+1.82%)
Oct 13, 2020 25.71 25.74 25.08 25.61 2,234,634 -0.24(-0.94%)
Oct 12, 2020 26.24 26.30 25.64 25.85 2,075,795 -0.20(-0.75%)
Oct 09, 2020 25.63 26.12 25.48 26.05 3,231,309 +1.31(+5.31%)
Oct 08, 2020 24.44 24.85 24.25 24.73 2,228,643 +0.97(+4.08%)
Oct 07, 2020 23.92 24.09 23.47 23.76 1,758,672 +0.16(+0.67%)
Oct 06, 2020 24.66 24.82 23.56 23.61 2,655,831 -0.69(-2.84%)
Oct 05, 2020 24.41 24.93 24.21 24.30 1,600,996 +0.05(+0.19%)
Oct 02, 2020 24.23 24.74 24.01 24.25 1,676,205 -0.40(-1.63%)
Oct 01, 2020 24.76 24.91 24.36 24.65 2,241,310 +0.06(+0.23%)
Sep 30, 2020 24.59 24.78 24.16 24.59 2,203,321 -0.07(-0.30%)
Sep 29, 2020 24.31 24.85 24.09 24.67 2,270,805 +0.60(+2.48%)
Sep 28, 2020 24.50 24.55 23.83 24.07 2,444,772 +0.18(+0.74%)
Sep 25, 2020 23.87 24.06 23.64 23.89 2,183,239 -0.35(-1.46%)
Sep 24, 2020 22.83 24.47 22.70 24.25 6,041,591 +1.14(+4.92%)
Sep 23, 2020 23.98 24.17 23.00 23.11 4,524,130 -1.42(-5.78%)
Sep 22, 2020 24.52 24.71 24.17 24.53 1,899,036 +0.13(+0.53%)
Sep 21, 2020 24.24 24.72 24.09 24.40 4,413,782 -0.93(-3.68%)
Sep 18, 2020 26.13 26.24 25.23 25.33 4,421,182 -0.72(-2.76%)
Sep 17, 2020 26.31 26.35 25.84 26.05 3,389,761 -1.37(-5.00%)
Sep 16, 2020 28.18 28.25 27.34 27.42 2,310,187 -0.44(-1.57%)
Sep 15, 2020 28.41 28.53 27.65 27.86 1,777,555 -0.07(-0.27%)
Sep 14, 2020 27.37 28.11 27.36 27.93 2,039,914 +1.04(+3.88%)
Sep 11, 2020 27.61 27.93 26.71 26.89 2,110,085 -0.30(-1.10%)
Sep 10, 2020 27.25 28.03 27.07 27.19 4,257,117 -0.21(-0.75%)
Sep 09, 2020 26.37 27.53 26.37 27.39 4,968,270 +1.38(+5.30%)
Sep 08, 2020 25.89 26.73 25.41 26.01 5,428,890 -1.07(-3.96%)
Sep 04, 2020 26.30 27.23 25.71 27.08 3,366,461 +0.29(+1.08%)
Sep 03, 2020 26.26 26.92 25.75 26.79 3,607,923 -0.09(-0.35%)
Sep 02, 2020 26.52 26.93 25.91 26.89 3,314,082 -0.29(-1.06%)
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.