Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.80 -0.83 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.55 30.60 29.67 29.79 5,009,581 -0.20(-0.68%)
Jul 30, 2020 32.67 33.50 29.83 30.00 7,467,231 -3.76(-11.13%)
Jul 29, 2020 34.18 34.48 33.10 33.76 3,699,662 -0.52(-1.51%)
Jul 28, 2020 33.95 35.03 33.39 34.27 4,063,784 -0.81(-2.32%)
Jul 27, 2020 34.29 35.63 34.22 35.09 5,833,570 +3.05(+9.53%)
Jul 24, 2020 31.60 32.23 31.04 32.03 4,050,276 +1.99(+6.62%)
Jul 23, 2020 31.13 31.33 29.37 30.04 3,977,541 -0.33(-1.10%)
Jul 22, 2020 30.36 30.58 29.97 30.38 3,341,905 +0.60(+2.02%)
Jul 21, 2020 31.01 31.08 29.73 29.78 3,771,310 -0.81(-2.63%)
Jul 20, 2020 30.56 30.95 30.23 30.58 2,461,155 +0.62(+2.07%)
Jul 17, 2020 29.40 30.03 29.17 29.96 2,317,715 +1.00(+3.45%)
Jul 16, 2020 29.24 29.67 28.69 28.96 2,627,420 -0.18(-0.60%)
Jul 15, 2020 28.93 29.17 28.41 29.14 2,450,147 -0.08(-0.29%)
Jul 14, 2020 28.00 29.25 27.90 29.22 3,470,668 +1.52(+5.48%)
Jul 13, 2020 29.60 29.60 27.58 27.70 3,129,601 -1.10(-3.82%)
Jul 10, 2020 29.41 29.65 28.54 28.80 3,493,104 -0.31(-1.05%)
Jul 09, 2020 29.63 29.85 28.60 29.11 4,172,977 +0.06(+0.19%)
Jul 08, 2020 29.46 29.70 28.59 29.05 3,762,712 +0.64(+2.25%)
Jul 07, 2020 27.77 28.66 27.65 28.41 4,727,907 +0.93(+3.37%)
Jul 06, 2020 27.29 27.62 27.01 27.49 2,620,568 +0.67(+2.48%)
Jul 02, 2020 27.04 27.85 26.78 26.82 2,825,405 -0.54(-1.96%)
Jul 01, 2020 27.31 27.46 26.35 27.36 2,353,877 +0.06(+0.24%)
Jun 30, 2020 26.56 27.38 26.18 27.30 3,221,889 +0.44(+1.65%)
Jun 29, 2020 26.71 26.89 26.24 26.85 2,921,646 +0.35(+1.33%)
Jun 26, 2020 26.28 26.84 25.87 26.50 2,445,745 -0.08(-0.31%)
Jun 25, 2020 26.35 26.60 25.98 26.58 2,266,120 +0.33(+1.27%)
Jun 24, 2020 25.93 26.89 25.81 26.25 3,999,114 -0.62(-2.31%)
Jun 23, 2020 26.21 27.13 26.10 26.87 4,011,918 +1.32(+5.18%)
Jun 22, 2020 24.78 25.67 24.76 25.55 3,572,229 +1.47(+6.11%)
Jun 19, 2020 23.23 24.51 23.14 24.07 4,247,885 +1.49(+6.60%)
Jun 18, 2020 22.62 22.82 22.28 22.58 6,363,763 -0.16(-0.69%)
Jun 17, 2020 22.68 23.06 22.45 22.74 2,945,348 +0.50(+2.25%)
Jun 16, 2020 22.96 23.12 22.14 22.24 2,834,211 -0.77(-3.34%)
Jun 15, 2020 21.63 23.16 21.54 23.01 3,035,875 +0.48(+2.14%)
Jun 12, 2020 23.64 23.93 22.38 22.53 3,506,285 -0.79(-3.37%)
Jun 11, 2020 23.60 24.42 23.07 23.32 4,966,570 -0.41(-1.72%)
Jun 10, 2020 22.68 23.79 22.00 23.72 4,132,224 +0.95(+4.19%)
Jun 09, 2020 23.06 23.13 22.44 22.77 3,591,345 +0.94(+4.33%)
Jun 08, 2020 21.75 22.10 21.60 21.82 3,490,815 -0.22(-1.01%)
Jun 05, 2020 21.80 22.20 21.13 22.05 7,541,652 -1.00(-4.34%)
Jun 04, 2020 23.53 23.83 22.81 23.05 3,472,487 +0.01(+0.04%)
Jun 03, 2020 22.81 23.32 22.41 23.04 3,289,332 -0.55(-2.32%)
Jun 02, 2020 24.36 24.36 23.04 23.58 4,682,123 +0.30(+1.27%)
Jun 01, 2020 22.87 23.30 22.71 23.29 1,879,489 +0.56(+2.44%)
May 29, 2020 22.69 22.86 22.30 22.73 4,953,939 +0.37(+1.66%)
May 28, 2020 22.56 22.88 22.00 22.36 5,637,853 -0.18(-0.78%)
May 27, 2020 21.57 22.68 21.41 22.54 4,609,847 +0.16(+0.70%)
May 26, 2020 22.94 23.28 22.30 22.38 2,917,419 -1.18(-4.99%)
May 22, 2020 23.88 24.46 23.48 23.56 2,363,201 -0.47(-1.96%)
May 21, 2020 24.34 24.42 23.19 24.03 2,296,861 -0.67(-2.70%)
May 20, 2020 25.67 25.69 24.49 24.69 2,545,025 -0.66(-2.59%)
May 19, 2020 25.18 25.77 24.95 25.35 2,586,353 +0.67(+2.70%)
May 18, 2020 25.78 25.92 24.58 24.68 3,095,391 -1.00(-3.89%)
May 15, 2020 25.02 25.70 24.80 25.68 3,794,433 +1.57(+6.53%)
May 14, 2020 23.32 24.52 23.29 24.11 5,600,920 +0.99(+4.28%)
May 13, 2020 23.75 23.90 22.64 23.12 3,530,653 -0.29(-1.23%)
May 12, 2020 24.13 24.60 23.24 23.41 3,058,292 +0.09(+0.40%)
May 11, 2020 24.52 24.90 23.24 23.32 3,688,637 -0.91(-3.74%)
May 08, 2020 24.06 25.02 23.95 24.22 2,372,385 -0.08(-0.34%)
May 07, 2020 23.86 24.71 23.28 24.31 3,407,172 +0.66(+2.78%)
May 06, 2020 23.30 24.11 23.23 23.65 3,933,023 -0.48(-1.99%)
May 05, 2020 23.56 24.38 22.82 24.13 3,182,237 +0.23(+0.97%)
May 04, 2020 23.34 24.07 23.34 23.90 3,266,698 +0.66(+2.83%)
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.