Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

24.30 +0.62 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 24.14 24.43 24.09 24.30 1,207,464 +0.62(+2.62%)
May 23, 2024 24.58 24.69 23.58 23.68 2,690,870 -1.02(-4.13%)
May 22, 2024 25.17 25.34 24.46 24.70 1,337,749 -0.69(-2.72%)
May 21, 2024 25.91 26.01 25.22 25.39 1,641,646 -0.47(-1.82%)
May 20, 2024 25.68 25.93 25.54 25.86 1,289,198 +0.45(+1.77%)
May 17, 2024 25.15 25.48 24.95 25.41 1,661,178 +0.78(+3.17%)
May 16, 2024 24.76 24.77 24.24 24.63 1,802,713 -0.19(-0.77%)
May 15, 2024 24.59 25.04 24.14 24.82 1,217,759 +0.48(+1.97%)
May 14, 2024 24.26 24.39 23.97 24.34 770,179 +0.06(+0.25%)
May 13, 2024 24.31 24.59 23.98 24.28 1,169,946 -0.10(-0.41%)
May 10, 2024 24.92 25.08 24.37 24.38 1,809,036 +0.34(+1.41%)
May 09, 2024 23.75 24.18 23.63 24.04 1,387,180 +0.67(+2.87%)
May 08, 2024 23.05 23.75 23.00 23.37 1,012,376 -0.20(-0.85%)
May 07, 2024 23.48 23.65 23.32 23.57 1,358,512 -0.27(-1.13%)
May 06, 2024 23.86 24.20 23.72 23.84 1,372,091 +0.72(+3.11%)
May 03, 2024 23.02 23.23 22.45 23.12 1,619,417 -0.02(-0.09%)
May 02, 2024 22.81 23.21 22.60 23.14 1,419,044 -0.32(-1.36%)
May 01, 2024 23.16 24.07 22.97 23.46 2,029,738 +0.47(+2.04%)
Apr 30, 2024 23.21 23.69 22.91 22.99 2,853,627 -1.81(-7.30%)
Apr 29, 2024 24.30 25.04 24.15 24.80 3,549,299 +0.95(+3.98%)
Apr 26, 2024 23.53 23.88 23.38 23.85 2,449,305 +1.07(+4.70%)
Apr 25, 2024 21.99 22.98 21.90 22.78 2,250,105 +0.86(+3.92%)
Apr 24, 2024 21.72 22.02 21.66 21.92 1,691,857 -0.19(-0.86%)
Apr 23, 2024 21.87 22.48 21.79 22.11 2,355,991 +0.08(+0.36%)
Apr 22, 2024 22.31 22.43 21.64 22.03 4,175,319 -1.81(-7.59%)
Apr 19, 2024 23.24 23.85 23.19 23.84 3,024,462 +0.13(+0.55%)
Apr 18, 2024 23.99 24.05 23.41 23.71 2,050,973 -0.14(-0.59%)
Apr 17, 2024 23.77 24.43 23.52 23.85 2,984,356 +0.56(+2.40%)
Apr 16, 2024 23.60 23.67 23.05 23.29 2,910,958 -0.52(-2.18%)
Apr 15, 2024 24.64 24.77 23.68 23.81 3,862,070 -0.04(-0.17%)
Apr 12, 2024 25.21 25.50 23.57 23.85 5,165,813 -0.41(-1.69%)
Apr 11, 2024 23.40 24.28 23.18 24.26 3,781,050 +1.22(+5.30%)
Apr 10, 2024 23.11 23.61 22.91 23.04 2,698,544 -0.43(-1.83%)
Apr 09, 2024 24.46 24.52 23.08 23.47 2,442,797 -0.08(-0.34%)
Apr 08, 2024 24.21 24.38 23.54 23.55 2,830,300 -0.40(-1.67%)
Apr 05, 2024 23.51 24.12 23.18 23.95 2,981,137 +0.85(+3.68%)
Apr 04, 2024 23.37 23.73 23.06 23.10 2,416,994 -0.10(-0.43%)
Apr 03, 2024 22.72 23.32 22.59 23.20 2,580,985 +0.38(+1.67%)
Apr 02, 2024 22.59 22.83 22.52 22.82 2,623,312 +0.65(+2.93%)
Apr 01, 2024 22.80 22.88 21.97 22.17 1,666,669 -0.03(-0.14%)
Mar 28, 2024 22.27 22.39 21.83 22.20 1,857,509 +0.21(+0.95%)
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%)
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.