Anglogold Ashanti Ltd ADR (NY: AU )

21.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.42 22.14 21.37 21.99 1,356,795 +0.60(+2.81%)
Mar 26, 2024 21.91 21.91 21.23 21.39 1,971,789 +0.05(+0.23%)
Mar 25, 2024 21.29 21.99 21.27 21.34 2,350,784 +0.26(+1.23%)
Mar 22, 2024 20.58 21.29 20.46 21.08 1,851,623 -0.08(-0.38%)
Mar 21, 2024 21.50 21.81 20.84 21.16 2,785,409 -0.11(-0.52%)
Mar 20, 2024 20.41 21.56 20.30 21.27 3,286,934 +1.00(+4.93%)
Mar 19, 2024 20.51 20.70 20.05 20.27 2,556,660 -0.90(-4.25%)
Mar 18, 2024 21.36 21.44 20.79 21.17 2,395,218 -0.84(-3.82%)
Mar 15, 2024 22.38 22.50 21.98 22.01 3,123,334 -0.17(-0.77%)
Mar 14, 2024 22.27 22.37 21.83 22.18 2,112,778 -0.50(-2.20%)
Mar 13, 2024 22.02 23.01 21.99 22.68 1,926,816 +0.69(+3.16%)
Mar 12, 2024 21.77 22.09 21.53 21.99 2,290,927 -0.67(-2.98%)
Mar 11, 2024 22.04 22.89 22.04 22.66 2,282,832 +0.49(+2.19%)
Mar 08, 2024 22.09 22.24 21.70 22.17 2,641,819 +0.23(+1.04%)
Mar 07, 2024 22.01 22.23 21.77 21.95 2,266,292 +0.16(+0.73%)
Mar 06, 2024 21.39 21.85 21.07 21.79 3,245,441 +0.34(+1.57%)
Mar 05, 2024 21.82 21.85 21.25 21.45 4,719,182 +0.52(+2.46%)
Mar 04, 2024 20.28 20.94 20.06 20.93 3,393,616 +1.60(+8.26%)
Mar 01, 2024 18.71 19.38 18.53 19.34 2,126,989 +0.88(+4.78%)
Feb 29, 2024 18.55 18.74 18.22 18.46 2,186,133 +0.60(+3.33%)
Feb 28, 2024 18.15 18.26 17.80 17.86 1,463,427 -0.29(-1.58%)
Feb 27, 2024 18.50 18.63 18.14 18.15 1,969,483 -0.22(-1.19%)
Feb 26, 2024 18.33 18.50 18.06 18.37 2,576,589 +0.19(+1.04%)
Feb 23, 2024 18.07 18.31 17.48 18.18 4,404,432 +1.30(+7.70%)
Feb 22, 2024 17.36 17.45 16.87 16.88 2,001,079 -0.68(-3.90%)
Feb 21, 2024 17.52 17.56 17.24 17.56 1,309,522 -0.05(-0.28%)
Feb 20, 2024 18.18 18.18 17.52 17.61 2,378,889 +0.43(+2.48%)
Feb 16, 2024 16.87 17.37 16.79 17.19 1,549,222 +0.30(+1.76%)
Feb 15, 2024 16.79 17.25 16.68 16.89 1,917,244 +0.35(+2.10%)
Feb 14, 2024 16.53 16.58 16.35 16.54 2,057,666 -0.18(-1.07%)
Feb 13, 2024 16.90 17.02 16.64 16.72 1,677,688 -0.81(-4.64%)
Feb 12, 2024 17.07 17.67 17.04 17.53 1,245,959 +0.30(+1.73%)
Feb 09, 2024 17.57 17.71 17.24 17.24 1,374,850 -0.47(-2.63%)
Feb 08, 2024 17.56 17.73 17.52 17.70 950,211 +0.01(+0.06%)
Feb 07, 2024 17.83 17.93 17.67 17.69 1,203,403 -0.14(-0.78%)
Feb 06, 2024 17.73 17.91 17.66 17.83 876,848 +0.25(+1.41%)
Feb 05, 2024 17.49 17.71 17.42 17.58 821,437 -0.32(-1.77%)
Feb 02, 2024 18.13 18.25 17.70 17.90 2,138,569 -0.64(-3.48%)
Feb 01, 2024 17.95 18.70 17.88 18.54 2,943,891 +1.07(+6.13%)
Jan 31, 2024 17.74 18.01 17.31 17.47 1,630,903 -0.13(-0.73%)
Jan 30, 2024 17.91 18.00 17.46 17.60 1,192,241 -0.08(-0.45%)
Jan 29, 2024 17.66 17.70 17.39 17.68 1,164,030 +0.34(+1.94%)
Jan 26, 2024 17.51 17.68 17.31 17.34 1,057,096 -0.03(-0.17%)
Jan 25, 2024 17.30 17.37 17.11 17.37 1,207,390 +0.39(+2.28%)
Jan 24, 2024 17.80 17.80 16.97 16.99 3,446,495 +0.28(+1.66%)
Jan 23, 2024 16.47 16.73 16.28 16.71 2,423,284 +0.70(+4.40%)
Jan 22, 2024 15.78 16.13 15.67 16.01 1,113,613 -0.09(-0.55%)
Jan 19, 2024 16.05 16.18 15.91 16.10 1,522,477 -0.07(-0.43%)
Jan 18, 2024 16.24 16.29 15.96 16.16 1,292,770 +0.07(+0.43%)
Jan 17, 2024 16.09 16.18 15.82 16.10 1,722,569 -0.26(-1.58%)
Jan 16, 2024 17.05 17.05 16.32 16.35 3,203,687 -0.97(-5.61%)
Jan 12, 2024 17.38 17.74 17.19 17.32 2,017,517 +0.61(+3.68%)
Jan 11, 2024 16.95 17.03 16.58 16.71 1,216,139 -0.20(-1.17%)
Jan 10, 2024 16.94 17.01 16.79 16.91 1,350,603 -0.13(-0.76%)
Jan 09, 2024 17.28 17.30 16.99 17.04 1,301,461 -0.32(-1.83%)
Jan 08, 2024 17.18 17.44 17.08 17.35 1,082,633 -0.18(-1.02%)
Jan 05, 2024 17.34 17.80 17.29 17.53 1,611,188 -0.06(-0.34%)
Jan 04, 2024 17.71 17.75 17.39 17.59 1,437,733 -0.16(-0.89%)
Jan 03, 2024 17.52 17.94 17.46 17.75 1,729,660 -0.34(-1.86%)
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.