Anglogold Ashanti Ltd ADR (NY: AU )

27.27 -0.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 21.37 21.52 20.89 21.42 1,988,079 +0.25(+1.18%)
Oct 29, 2020 21.03 21.70 20.83 21.17 2,373,097 -0.40(-1.85%)
Oct 28, 2020 21.90 22.00 21.42 21.57 2,589,511 -1.30(-5.67%)
Oct 27, 2020 22.68 22.93 22.35 22.86 2,239,473 +0.22(+0.98%)
Oct 26, 2020 22.95 23.18 22.54 22.64 3,128,021 -0.66(-2.82%)
Oct 23, 2020 23.48 23.57 23.00 23.30 2,707,207 -0.26(-1.10%)
Oct 22, 2020 23.87 23.92 23.30 23.56 2,696,920 -1.00(-4.07%)
Oct 21, 2020 24.65 25.18 24.42 24.56 1,556,841 +0.17(+0.68%)
Oct 20, 2020 24.24 24.40 24.02 24.39 2,093,921 -0.02(-0.08%)
Oct 19, 2020 25.16 25.27 24.39 24.41 1,783,631 -0.26(-1.05%)
Oct 16, 2020 25.06 25.13 24.66 24.67 1,676,919 -0.43(-1.70%)
Oct 15, 2020 25.04 25.37 24.81 25.09 2,181,884 -0.80(-3.07%)
Oct 14, 2020 26.10 26.36 25.62 25.89 2,033,239 +0.46(+1.82%)
Oct 13, 2020 25.53 25.55 24.90 25.43 2,250,854 -0.24(-0.94%)
Oct 12, 2020 26.05 26.11 25.46 25.67 2,090,862 -0.19(-0.75%)
Oct 09, 2020 25.44 25.93 25.30 25.86 3,254,763 +1.30(+5.31%)
Oct 08, 2020 24.26 24.67 24.07 24.56 2,244,820 +0.96(+4.08%)
Oct 07, 2020 23.75 23.92 23.31 23.59 1,771,437 +0.16(+0.67%)
Oct 06, 2020 24.48 24.64 23.39 23.44 2,675,107 -0.68(-2.84%)
Oct 05, 2020 24.23 24.75 24.04 24.12 1,612,616 +0.05(+0.19%)
Oct 02, 2020 24.06 24.56 23.83 24.07 1,688,371 -0.40(-1.63%)
Oct 01, 2020 24.58 24.73 24.19 24.47 2,257,578 +0.06(+0.23%)
Sep 30, 2020 24.42 24.60 23.98 24.42 2,219,313 -0.07(-0.30%)
Sep 29, 2020 24.14 24.67 23.92 24.49 2,287,288 +0.59(+2.48%)
Sep 28, 2020 24.32 24.37 23.66 23.90 2,462,517 +0.18(+0.74%)
Sep 25, 2020 23.69 23.89 23.47 23.72 2,199,085 -0.35(-1.46%)
Sep 24, 2020 22.67 24.30 22.54 24.07 6,085,443 +1.13(+4.92%)
Sep 23, 2020 23.81 24.00 22.84 22.94 4,556,967 -1.41(-5.78%)
Sep 22, 2020 24.34 24.54 24.00 24.35 1,912,820 +0.13(+0.54%)
Sep 21, 2020 24.06 24.55 23.92 24.22 4,445,819 -0.93(-3.68%)
Sep 18, 2020 25.94 26.05 25.05 25.15 4,453,273 -0.71(-2.76%)
Sep 17, 2020 26.12 26.16 25.66 25.86 3,414,365 -1.36(-5.00%)
Sep 16, 2020 27.98 28.04 27.15 27.22 2,326,955 -0.43(-1.57%)
Sep 15, 2020 28.20 28.32 27.45 27.66 1,790,457 -0.07(-0.27%)
Sep 14, 2020 27.17 27.91 27.17 27.73 2,054,721 +1.04(+3.88%)
Sep 11, 2020 27.42 27.73 26.52 26.69 2,125,401 -0.30(-1.10%)
Sep 10, 2020 27.05 27.83 26.88 26.99 4,288,016 -0.20(-0.75%)
Sep 09, 2020 26.18 27.33 26.18 27.19 5,004,331 +1.37(+5.30%)
Sep 08, 2020 25.70 26.54 25.23 25.82 5,468,294 -1.06(-3.96%)
Sep 04, 2020 26.11 27.03 25.53 26.89 3,390,896 +0.29(+1.08%)
Sep 03, 2020 26.07 26.73 25.56 26.60 3,634,110 -0.09(-0.35%)
Sep 02, 2020 26.33 26.74 25.72 26.69 3,338,137 -0.29(-1.06%)
Sep 01, 2020 28.04 28.16 26.66 26.98 2,023,224 -0.33(-1.22%)
Aug 31, 2020 27.74 27.85 26.81 27.31 3,046,604 -0.46(-1.67%)
Aug 28, 2020 27.12 28.09 27.01 27.78 2,610,185 +1.37(+5.19%)
Aug 27, 2020 27.49 27.50 25.82 26.41 3,665,381 -0.63(-2.33%)
Aug 26, 2020 25.80 27.06 25.75 27.04 2,314,157 +0.77(+2.92%)
Aug 25, 2020 25.99 26.29 25.43 26.27 2,293,631 +0.11(+0.42%)
Aug 24, 2020 26.84 26.97 26.13 26.16 2,980,600 +0.33(+1.29%)
Aug 21, 2020 25.89 26.13 25.28 25.82 3,114,417 -0.89(-3.33%)
Aug 20, 2020 25.82 26.86 25.75 26.71 2,355,433 +0.49(+1.87%)
Aug 19, 2020 26.69 27.12 25.90 26.22 2,388,605 -1.11(-4.06%)
Aug 18, 2020 28.49 28.49 27.06 27.33 2,291,775 -0.18(-0.64%)
Aug 17, 2020 27.50 27.73 27.06 27.51 3,165,943 +1.24(+4.72%)
Aug 14, 2020 26.40 26.60 25.94 26.27 2,018,655 -0.02(-0.07%)
Aug 13, 2020 25.81 26.84 25.73 26.29 3,226,945 +0.69(+2.71%)
Aug 12, 2020 26.45 26.63 25.59 25.59 3,236,747 -0.20(-0.79%)
Aug 11, 2020 26.44 27.12 25.60 25.80 5,981,934 -2.13(-7.62%)
Aug 10, 2020 28.69 29.38 27.79 27.92 2,141,931 -0.45(-1.60%)
Aug 07, 2020 28.97 29.35 27.92 28.38 3,374,042 -0.93(-3.16%)
Aug 06, 2020 30.43 30.53 28.79 29.30 4,572,129 -1.04(-3.42%)
Aug 05, 2020 31.09 31.23 29.85 30.34 4,059,002 +0.02(+0.06%)
Aug 04, 2020 28.88 30.35 28.74 30.32 6,197,850 +1.16(+3.97%)
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.