Anglogold Ashanti Ltd (NY: AU )

18.89 USD -0.56 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.40 19.50 18.88 18.89 4,133,025 -0.56(-2.88%)
Jun 17, 2021 19.82 19.99 19.29 19.45 5,435,116 -0.87(-4.28%)
Jun 16, 2021 20.69 20.86 20.12 20.32 3,160,904 -0.37(-1.79%)
Jun 15, 2021 21.18 21.20 20.32 20.69 3,023,293 -0.43(-2.04%)
Jun 14, 2021 21.00 21.39 20.87 21.12 3,755,781 -0.51(-2.36%)
Jun 11, 2021 21.95 22.11 21.43 21.63 3,089,712 -0.64(-2.87%)
Jun 10, 2021 21.65 22.33 21.59 22.27 2,707,775 +0.65(+3.01%)
Jun 09, 2021 21.77 21.99 21.62 21.62 1,694,131 -0.19(-0.87%)
Jun 08, 2021 22.29 22.34 21.78 21.81 2,842,915 -0.69(-3.07%)
Jun 07, 2021 22.58 22.68 22.40 22.50 2,055,233 -0.51(-2.22%)
Jun 04, 2021 23.07 23.18 22.88 23.01 2,859,058 +0.21(+0.92%)
Jun 03, 2021 23.02 23.22 22.57 22.80 5,024,339 -1.03(-4.32%)
Jun 02, 2021 23.85 23.92 23.67 23.83 4,428,629 -0.13(-0.54%)
Jun 01, 2021 24.31 24.46 23.74 23.96 3,766,393 +0.19(+0.80%)
May 28, 2021 23.48 23.96 23.43 23.77 2,655,599 -0.06(-0.25%)
May 27, 2021 24.06 24.28 23.82 23.83 3,157,715 -0.34(-1.41%)
May 26, 2021 24.72 24.90 23.93 24.17 6,764,380 -0.98(-3.90%)
May 25, 2021 25.07 25.36 24.79 25.15 6,009,618 +0.06(+0.24%)
May 24, 2021 25.08 25.31 25.01 25.09 2,780,313 -0.41(-1.61%)
May 21, 2021 25.68 25.75 25.14 25.50 6,041,953 -0.06(-0.23%)
May 20, 2021 25.55 25.96 25.48 25.56 2,461,935 -0.17(-0.66%)
May 19, 2021 26.00 26.77 25.47 25.73 6,349,822 +0.22(+0.86%)
May 18, 2021 25.48 25.74 25.15 25.51 3,506,461 +0.45(+1.80%)
May 17, 2021 24.25 25.28 24.17 25.06 3,809,840 +1.35(+5.69%)
May 14, 2021 23.35 23.81 23.33 23.71 2,768,225 +0.93(+4.08%)
May 13, 2021 22.77 23.09 22.51 22.78 2,283,754 -0.15(-0.65%)
May 12, 2021 22.93 23.23 22.79 22.93 3,005,394 +0.18(+0.79%)
May 11, 2021 22.14 22.79 21.97 22.75 3,632,501 +0.12(+0.53%)
May 10, 2021 23.13 23.29 22.58 22.63 4,126,991 -0.47(-2.03%)
May 07, 2021 22.98 23.30 22.69 23.10 3,555,481 +0.70(+3.13%)
May 06, 2021 21.80 22.59 21.72 22.40 4,042,979 +0.87(+4.04%)
May 05, 2021 21.42 21.61 21.26 21.53 1,522,509 +0.19(+0.89%)
May 04, 2021 21.65 21.97 21.07 21.34 2,890,599 -0.45(-2.07%)
May 03, 2021 21.09 21.90 21.00 21.79 3,465,393 +1.21(+5.88%)
Apr 30, 2021 20.50 20.84 20.46 20.58 2,256,900 -0.06(-0.29%)
Apr 29, 2021 20.60 20.70 20.31 20.64 2,603,810 -0.27(-1.29%)
Apr 28, 2021 20.51 21.08 20.46 20.91 2,409,667 -0.01(-0.05%)
Apr 27, 2021 21.51 21.55 20.92 20.92 1,835,092 -0.53(-2.47%)
Apr 26, 2021 21.53 21.64 21.28 21.45 2,877,981 -0.05(-0.23%)
Apr 23, 2021 21.89 22.16 21.49 21.50 2,211,100 -0.15(-0.69%)
Apr 22, 2021 22.12 22.14 21.47 21.65 3,244,310 -0.67(-3.00%)
Apr 21, 2021 22.15 22.47 21.94 22.32 3,539,551 +0.22(+1.00%)
Apr 20, 2021 21.90 22.33 21.73 22.10 2,579,066 +0.06(+0.27%)
Apr 19, 2021 22.24 22.41 21.69 22.04 2,978,947 -0.40(-1.78%)
Apr 16, 2021 22.24 22.51 22.06 22.44 2,820,000 +0.43(+1.95%)
Apr 15, 2021 21.55 22.29 21.51 22.01 3,870,282 +0.86(+4.07%)
Apr 14, 2021 21.23 21.38 20.91 21.15 2,837,261 -0.16(-0.75%)
Apr 13, 2021 21.21 21.66 21.21 21.31 3,046,244 +0.06(+0.28%)
Apr 12, 2021 21.91 22.00 21.11 21.25 3,160,526 -0.81(-3.67%)
Apr 09, 2021 21.71 22.33 21.60 22.06 2,703,000 -0.18(-0.81%)
Apr 08, 2021 22.31 22.51 22.09 22.24 2,826,483 +0.24(+1.09%)
Apr 07, 2021 22.74 22.81 21.77 22.00 7,450,043 -0.70(-3.08%)
Apr 06, 2021 23.26 23.45 22.41 22.70 4,031,079 -0.25(-1.09%)
Apr 05, 2021 23.10 23.11 22.68 22.95 1,834,079 -0.03(-0.13%)
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.