Anglogold Ashanti Ltd ADR (NY: AU )

12.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 12.64 12.95 12.62 12.71 2,948,925 +0.45(+3.67%)
Sep 26, 2022 12.14 12.50 12.06 12.26 4,043,251 +0.10(+0.82%)
Sep 23, 2022 12.28 12.38 11.94 12.16 4,426,662 -0.88(-6.75%)
Sep 22, 2022 12.94 13.17 12.86 13.04 2,216,026 +0.18(+1.40%)
Sep 21, 2022 12.86 13.29 12.66 12.86 3,211,383 +0.08(+0.63%)
Sep 20, 2022 12.83 12.85 12.56 12.78 1,706,323 -0.31(-2.37%)
Sep 19, 2022 12.64 13.11 12.58 13.09 3,064,610 +0.24(+1.87%)
Sep 16, 2022 12.49 13.21 12.44 12.85 5,246,680 -0.34(-2.58%)
Sep 15, 2022 13.20 13.42 12.94 13.19 2,987,986 -0.21(-1.57%)
Sep 14, 2022 13.51 13.61 13.36 13.40 1,488,587 -0.02(-0.15%)
Sep 13, 2022 13.47 13.75 13.35 13.42 2,905,868 -0.67(-4.76%)
Sep 12, 2022 14.21 14.29 13.94 14.09 2,710,888 -0.01(-0.07%)
Sep 09, 2022 13.86 14.12 13.79 14.10 2,242,234 +0.53(+3.91%)
Sep 08, 2022 13.41 13.76 13.28 13.57 2,958,169 +0.06(+0.44%)
Sep 07, 2022 13.25 13.69 13.08 13.51 4,116,915 +0.33(+2.50%)
Sep 06, 2022 13.83 13.98 13.16 13.18 3,900,632 -0.30(-2.23%)
Sep 02, 2022 13.38 13.70 13.22 13.48 2,868,719 +0.52(+4.01%)
Sep 01, 2022 13.04 13.33 12.82 12.96 4,656,177 -0.52(-3.86%)
Aug 31, 2022 13.57 13.76 13.45 13.48 2,842,767 -0.23(-1.68%)
Aug 30, 2022 14.10 14.11 13.55 13.71 4,038,078 -0.57(-3.99%)
Aug 29, 2022 14.21 14.54 14.16 14.28 1,888,885 -0.14(-0.97%)
Aug 26, 2022 15.20 15.34 14.32 14.42 3,216,813 -0.80(-5.26%)
Aug 25, 2022 15.34 15.34 15.04 15.22 2,193,422 -0.18(-1.17%)
Aug 24, 2022 15.13 15.43 15.07 15.40 2,052,219 +0.17(+1.12%)
Aug 23, 2022 15.02 15.48 15.00 15.23 3,160,381 +0.39(+2.63%)
Aug 22, 2022 14.71 15.09 14.71 14.84 2,401,763 -0.13(-0.87%)
Aug 19, 2022 15.01 15.10 14.78 14.97 2,136,204 -0.37(-2.41%)
Aug 18, 2022 15.34 15.47 15.23 15.34 1,315,796 -0.01(-0.07%)
Aug 17, 2022 15.80 15.81 15.16 15.35 1,973,743 -0.58(-3.64%)
Aug 16, 2022 15.99 16.10 15.81 15.93 1,522,039 +0.05(+0.31%)
Aug 15, 2022 15.68 15.91 15.56 15.88 1,812,486 -0.05(-0.31%)
Aug 12, 2022 15.73 15.95 15.66 15.93 1,501,028 +0.20(+1.27%)
Aug 11, 2022 16.07 16.20 15.71 15.73 1,812,198 -0.26(-1.63%)
Aug 10, 2022 16.22 16.32 15.91 15.99 2,021,609 -0.15(-0.93%)
Aug 09, 2022 16.34 16.45 15.83 16.14 2,024,633 +0.03(+0.19%)
Aug 08, 2022 15.50 16.29 15.49 16.11 5,520,626 +1.12(+7.47%)
Aug 05, 2022 14.21 15.00 14.08 14.99 4,099,889 +0.76(+5.34%)
Aug 04, 2022 13.98 14.39 13.87 14.23 3,202,943 +0.40(+2.89%)
Aug 03, 2022 14.11 14.16 13.76 13.83 2,990,763 -0.30(-2.12%)
Aug 02, 2022 14.55 15.01 14.09 14.13 4,377,397 -0.52(-3.55%)
Aug 01, 2022 14.79 14.88 14.57 14.65 2,040,232 -0.06(-0.41%)
Jul 29, 2022 14.84 14.94 14.52 14.71 2,965,217 -0.15(-1.01%)
Jul 28, 2022 15.23 15.28 14.71 14.86 2,721,717 +0.34(+2.34%)
Jul 27, 2022 14.42 14.62 14.14 14.52 2,446,162 +0.15(+1.04%)
Jul 26, 2022 14.08 14.38 14.03 14.37 1,842,260 +0.42(+3.01%)
Jul 25, 2022 14.27 14.28 13.85 13.95 2,110,563 -0.20(-1.41%)
Jul 22, 2022 14.66 14.92 14.11 14.15 2,458,815 +0.05(+0.35%)
Jul 21, 2022 13.74 14.11 13.72 14.10 2,602,330 +0.44(+3.22%)
Jul 20, 2022 13.92 14.17 13.65 13.66 1,858,258 -0.48(-3.39%)
Jul 19, 2022 13.91 14.26 13.87 14.14 2,938,063 +0.26(+1.87%)
Jul 18, 2022 14.08 14.24 13.87 13.88 3,772,724 +0.14(+1.02%)
Jul 15, 2022 13.79 13.89 13.47 13.74 3,023,956 -0.02(-0.15%)
Jul 14, 2022 14.31 14.36 13.64 13.76 4,302,014 -1.35(-8.93%)
Jul 13, 2022 14.38 15.33 14.38 15.11 3,740,085 +0.61(+4.21%)
Jul 12, 2022 14.58 14.81 14.37 14.50 2,422,806 -0.14(-0.96%)
Jul 11, 2022 14.66 14.88 14.59 14.64 1,479,082 -0.24(-1.61%)
Jul 08, 2022 15.16 15.31 14.83 14.88 2,815,274 +0.22(+1.50%)
Jul 07, 2022 14.81 15.02 14.57 14.66 2,468,157 -0.08(-0.54%)
Jul 06, 2022 14.66 14.79 14.28 14.74 2,833,242 +0.28(+1.94%)
Jul 05, 2022 14.63 14.83 14.11 14.46 3,251,281 -0.73(-4.81%)
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.