Anglogold Ashanti Ltd (NY: AU )

26.53 USD +0.18 (+0.68%)
Official Closing Price Updated: 7:57 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 26.63 27.20 26.38 26.53 1,440,960 +0.18(+0.68%)
Oct 20, 2020 26.19 26.37 25.95 26.35 1,938,063 -0.02(-0.08%)
Oct 19, 2020 27.18 27.30 26.35 26.37 1,650,869 -0.28(-1.05%)
Oct 16, 2020 27.08 27.15 26.64 26.65 1,552,100 -0.46(-1.70%)
Oct 15, 2020 27.05 27.41 26.80 27.11 2,019,479 -0.86(-3.07%)
Oct 14, 2020 28.20 28.48 27.68 27.97 1,881,898 +0.50(+1.82%)
Oct 13, 2020 27.58 27.61 26.90 27.47 2,083,315 -0.26(-0.94%)
Oct 12, 2020 28.15 28.21 27.50 27.73 1,935,232 -0.21(-0.75%)
Oct 09, 2020 27.49 28.02 27.33 27.94 3,012,500 +1.41(+5.31%)
Oct 08, 2020 26.21 26.65 26.01 26.53 2,077,730 +1.04(+4.08%)
Oct 07, 2020 25.66 25.84 25.18 25.49 1,639,583 +0.17(+0.67%)
Oct 06, 2020 26.45 26.62 25.27 25.32 2,475,990 -0.74(-2.84%)
Oct 05, 2020 26.18 26.74 25.97 26.06 1,492,584 +0.05(+0.19%)
Oct 02, 2020 25.99 26.54 25.75 26.01 1,562,700 -0.43(-1.63%)
Oct 01, 2020 26.56 26.72 26.13 26.44 2,089,539 +0.06(+0.23%)
Sep 30, 2020 26.38 26.58 25.91 26.38 2,054,122 -0.08(-0.30%)
Sep 29, 2020 26.08 26.65 25.84 26.46 2,117,037 +0.64(+2.48%)
Sep 28, 2020 26.28 26.33 25.56 25.82 2,279,223 +0.19(+0.74%)
Sep 25, 2020 25.60 25.81 25.36 25.63 2,035,400 -0.38(-1.46%)
Sep 24, 2020 24.49 26.25 24.35 26.01 5,632,482 +1.22(+4.92%)
Sep 23, 2020 25.72 25.93 24.67 24.79 4,217,776 -1.52(-5.78%)
Sep 22, 2020 26.30 26.51 25.93 26.31 1,770,442 +0.14(+0.53%)
Sep 21, 2020 26.00 26.52 25.84 26.17 4,114,901 -1.00(-3.68%)
Sep 18, 2020 28.03 28.15 27.06 27.17 4,121,800 -0.77(-2.76%)
Sep 17, 2020 28.22 28.26 27.72 27.94 3,160,222 -1.47(-5.00%)
Sep 16, 2020 30.23 30.30 29.33 29.41 2,153,752 -0.47(-1.57%)
Sep 15, 2020 30.47 30.60 29.66 29.88 1,657,187 -0.08(-0.27%)
Sep 14, 2020 29.36 30.15 29.35 29.96 1,901,781 +1.12(+3.88%)
Sep 11, 2020 29.62 29.96 28.66 28.84 1,967,200 -0.32(-1.10%)
Sep 10, 2020 29.23 30.07 29.04 29.16 3,968,844 -0.22(-0.75%)
Sep 09, 2020 28.29 29.53 28.29 29.38 4,631,841 +1.48(+5.30%)
Sep 08, 2020 27.77 28.67 27.26 27.90 5,061,270 -1.15(-3.96%)
Sep 04, 2020 28.21 29.20 27.58 29.05 3,138,500 +0.31(+1.08%)
Sep 03, 2020 28.17 28.88 27.62 28.74 3,363,611 -0.10(-0.35%)
Sep 02, 2020 28.45 28.89 27.79 28.84 3,089,668 -0.31(-1.06%)
Sep 01, 2020 30.30 30.43 28.80 29.15 1,872,629 -0.36(-1.22%)
Aug 31, 2020 29.97 30.09 28.97 29.51 2,819,835 -0.50(-1.67%)
Aug 28, 2020 29.30 30.34 29.18 30.01 2,415,900 +1.48(+5.19%)
Aug 27, 2020 29.70 29.71 27.90 28.53 3,392,554 -0.68(-2.33%)
Aug 26, 2020 27.88 29.24 27.82 29.21 2,141,906 +0.83(+2.92%)
Aug 25, 2020 28.08 28.40 27.48 28.38 2,122,908 +0.12(+0.42%)
Aug 24, 2020 29.00 29.14 28.23 28.26 2,758,744 +0.36(+1.29%)
Aug 21, 2020 27.97 28.23 27.31 27.90 2,882,600 -0.96(-3.33%)
Aug 20, 2020 27.90 29.02 27.82 28.86 2,180,110 +0.53(+1.87%)
Aug 19, 2020 28.84 29.30 27.98 28.33 2,210,813 -1.20(-4.06%)
Aug 18, 2020 30.78 30.78 29.24 29.53 2,121,190 -0.19(-0.64%)
Aug 17, 2020 29.71 29.96 29.24 29.72 2,930,291 +1.34(+4.72%)
Aug 14, 2020 28.52 28.74 28.03 28.38 1,868,400 -0.02(-0.07%)
Aug 13, 2020 27.89 29.00 27.80 28.40 2,986,752 +0.75(+2.71%)
Aug 12, 2020 28.58 28.77 27.65 27.65 2,995,825 -0.22(-0.79%)
Aug 11, 2020 28.57 29.30 27.66 27.87 5,536,678 -2.30(-7.62%)
Aug 10, 2020 31.00 31.74 30.03 30.17 1,982,500 -0.49(-1.60%)
Aug 07, 2020 31.30 31.71 30.16 30.66 3,122,900 -1.00(-3.16%)
Aug 06, 2020 32.88 32.99 31.11 31.66 4,231,809 -1.12(-3.42%)
Aug 05, 2020 33.59 33.74 32.25 32.78 3,756,876 +0.02(+0.06%)
Aug 04, 2020 31.20 32.79 31.05 32.76 5,736,522 +1.25(+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.