Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.29 -0.51 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.29 28.34 27.25 27.29 1,855,241 -0.51(-1.83%)
Oct 31, 2024 28.31 28.31 27.46 27.80 2,614,674 -0.83(-2.90%)
Oct 30, 2024 29.22 29.22 28.47 28.63 2,491,410 -0.50(-1.72%)
Oct 29, 2024 28.80 29.27 28.57 29.13 4,702,941 +0.44(+1.53%)
Oct 28, 2024 28.99 29.27 28.64 28.69 2,654,355 -0.81(-2.75%)
Oct 25, 2024 29.65 29.86 29.33 29.50 1,564,165 -0.47(-1.57%)
Oct 24, 2024 30.47 30.48 29.43 29.97 2,125,686 -0.16(-0.53%)
Oct 23, 2024 30.33 30.64 29.84 30.13 1,687,552 -1.32(-4.20%)
Oct 22, 2024 30.69 31.46 30.65 31.45 2,320,995 +0.78(+2.54%)
Oct 21, 2024 30.99 31.08 30.42 30.67 2,700,773 +0.34(+1.12%)
Oct 18, 2024 29.57 30.66 29.50 30.33 3,000,586 +0.81(+2.74%)
Oct 17, 2024 28.88 29.53 28.64 29.52 3,782,996 +1.52(+5.43%)
Oct 16, 2024 27.96 28.31 27.75 28.00 3,457,050 +0.45(+1.63%)
Oct 15, 2024 27.29 27.69 27.17 27.55 2,198,204 +0.21(+0.77%)
Oct 14, 2024 26.89 27.34 26.82 27.34 1,490,099 +0.16(+0.59%)
Oct 11, 2024 27.35 27.44 26.93 27.18 3,432,604 +0.42(+1.57%)
Oct 10, 2024 26.14 26.95 26.03 26.76 3,056,830 +0.91(+3.52%)
Oct 09, 2024 25.39 25.86 25.33 25.85 1,118,168 +0.24(+0.94%)
Oct 08, 2024 25.26 25.62 25.23 25.61 2,271,466 -0.33(-1.27%)
Oct 07, 2024 26.20 26.26 25.82 25.94 2,469,491 -0.29(-1.11%)
Oct 04, 2024 26.26 26.56 26.07 26.23 2,780,846 -0.05(-0.19%)
Oct 03, 2024 26.44 26.56 26.16 26.28 2,405,995 -0.67(-2.49%)
Oct 02, 2024 27.25 27.33 26.88 26.95 1,746,052 -0.22(-0.81%)
Oct 01, 2024 27.40 27.61 27.00 27.17 3,009,194 +0.54(+2.03%)
Sep 30, 2024 26.97 26.97 26.48 26.63 3,009,544 -1.04(-3.76%)
Sep 27, 2024 28.60 28.77 27.65 27.67 2,172,150 -1.47(-5.04%)
Sep 26, 2024 28.69 29.47 28.47 29.14 2,787,710 +0.48(+1.67%)
Sep 25, 2024 28.86 29.12 28.57 28.66 2,317,105 -0.09(-0.31%)
Sep 24, 2024 28.36 28.85 27.90 28.75 1,967,552 +0.21(+0.74%)
Sep 23, 2024 28.59 29.09 28.42 28.54 2,563,770 +0.51(+1.82%)
Sep 20, 2024 28.07 28.11 27.68 28.03 3,178,884 +0.45(+1.63%)
Sep 19, 2024 27.95 27.99 27.32 27.58 1,756,061 +0.31(+1.14%)
Sep 18, 2024 27.71 28.70 27.20 27.27 1,799,743 -0.37(-1.34%)
Sep 17, 2024 28.10 28.25 27.49 27.64 2,145,682 -0.73(-2.57%)
Sep 16, 2024 28.37 28.58 27.88 28.37 1,687,813 -0.24(-0.84%)
Sep 13, 2024 28.56 28.66 28.00 28.61 3,260,588 +0.66(+2.36%)
Sep 12, 2024 27.07 28.15 27.05 27.95 3,545,584 +0.55(+2.01%)
Sep 11, 2024 26.75 27.42 26.65 27.40 2,243,101 -0.05(-0.18%)
Sep 10, 2024 27.18 27.45 26.43 27.45 4,401,019 -1.35(-4.69%)
Sep 09, 2024 29.00 29.03 28.43 28.80 1,047,915 +0.28(+0.98%)
Sep 06, 2024 29.25 29.40 28.30 28.52 1,222,226 -0.36(-1.25%)
Sep 05, 2024 29.07 29.34 28.87 28.88 1,175,369 +0.35(+1.23%)
Sep 04, 2024 28.53 28.90 28.41 28.53 1,290,512 -0.28(-0.97%)
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.