Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

18.01 -0.29 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 18.30 18.41 17.95 18.01 1,451,270 -0.29(-1.58%)
Feb 27, 2024 18.66 18.79 18.29 18.30 1,953,121 -0.22(-1.19%)
Feb 26, 2024 18.48 18.65 18.21 18.52 2,555,184 +0.19(+1.04%)
Feb 23, 2024 18.22 18.46 17.63 18.33 4,367,841 +1.31(+7.70%)
Feb 22, 2024 17.51 17.60 17.01 17.02 1,984,455 -0.69(-3.90%)
Feb 21, 2024 17.67 17.71 17.38 17.71 1,298,643 -0.05(-0.28%)
Feb 20, 2024 18.33 18.33 17.67 17.76 2,359,126 +0.43(+2.48%)
Feb 16, 2024 17.01 17.52 16.93 17.33 1,536,352 +0.30(+1.76%)
Feb 15, 2024 16.93 17.39 16.82 17.03 1,901,316 +0.35(+2.10%)
Feb 14, 2024 16.67 16.72 16.48 16.68 2,040,572 -0.18(-1.07%)
Feb 13, 2024 17.04 17.16 16.77 16.86 1,663,751 -0.82(-4.64%)
Feb 12, 2024 17.21 17.82 17.18 17.68 1,235,608 +0.30(+1.73%)
Feb 09, 2024 17.72 17.86 17.38 17.38 1,363,428 -0.47(-2.63%)
Feb 08, 2024 17.71 17.88 17.66 17.85 942,317 +0.01(+0.06%)
Feb 07, 2024 17.98 18.08 17.82 17.84 1,193,406 -0.14(-0.78%)
Feb 06, 2024 17.88 18.06 17.81 17.98 869,564 +0.25(+1.41%)
Feb 05, 2024 17.64 17.86 17.57 17.73 814,613 -0.32(-1.77%)
Feb 02, 2024 18.28 18.40 17.85 18.05 2,120,803 -0.65(-3.48%)
Feb 01, 2024 18.10 18.86 18.03 18.70 2,919,434 +1.08(+6.13%)
Jan 31, 2024 17.89 18.16 17.46 17.62 1,617,354 -0.13(-0.73%)
Jan 30, 2024 18.06 18.15 17.61 17.75 1,182,337 -0.08(-0.45%)
Jan 29, 2024 17.81 17.85 17.54 17.83 1,154,360 +0.34(+1.94%)
Jan 26, 2024 17.66 17.83 17.46 17.49 1,048,314 -0.03(-0.17%)
Jan 25, 2024 17.45 17.52 17.25 17.52 1,197,360 +0.39(+2.28%)
Jan 24, 2024 17.95 17.95 17.11 17.13 3,417,863 +0.28(+1.66%)
Jan 23, 2024 16.61 16.87 16.42 16.85 2,403,152 +0.71(+4.40%)
Jan 22, 2024 15.91 16.27 15.80 16.14 1,104,362 -0.09(-0.55%)
Jan 19, 2024 16.18 16.32 16.04 16.23 1,509,829 -0.07(-0.43%)
Jan 18, 2024 16.38 16.43 16.09 16.30 1,282,030 +0.07(+0.43%)
Jan 17, 2024 16.22 16.32 15.95 16.23 1,708,259 -0.26(-1.58%)
Jan 16, 2024 17.19 17.19 16.46 16.49 3,177,072 -0.98(-5.61%)
Jan 12, 2024 17.53 17.89 17.34 17.47 2,000,756 +0.62(+3.68%)
Jan 11, 2024 17.09 17.18 16.72 16.85 1,206,036 -0.20(-1.17%)
Jan 10, 2024 17.08 17.15 16.93 17.05 1,339,383 -0.13(-0.76%)
Jan 09, 2024 17.42 17.44 17.13 17.18 1,290,649 -0.32(-1.83%)
Jan 08, 2024 17.32 17.59 17.22 17.50 1,073,639 -0.18(-1.02%)
Jan 05, 2024 17.49 17.95 17.43 17.68 1,597,803 -0.06(-0.34%)
Jan 04, 2024 17.86 17.89 17.54 17.74 1,425,789 -0.16(-0.89%)
Jan 03, 2024 17.67 18.09 17.61 17.90 1,715,291 -0.34(-1.86%)
Jan 02, 2024 18.77 18.81 18.24 18.24 1,336,800 -0.45(-2.41%)
Dec 29, 2023 18.78 18.97 18.58 18.69 1,296,581 -0.11(-0.59%)
Dec 28, 2023 19.41 19.41 18.79 18.80 1,410,181 -0.68(-3.49%)
Dec 27, 2023 19.51 19.73 19.41 19.48 1,261,987 +0.45(+2.36%)
Dec 26, 2023 19.00 19.08 18.84 19.03 804,756 +0.07(+0.37%)
Dec 22, 2023 19.45 19.64 18.89 18.96 1,561,464 +0.08(+0.42%)
Dec 21, 2023 18.96 19.34 18.77 18.88 1,953,890 +0.54(+2.94%)
Dec 20, 2023 18.85 18.93 18.31 18.34 4,018,088 -0.49(-2.60%)
Dec 19, 2023 18.16 19.18 18.15 18.83 2,776,608 +1.00(+5.61%)
Dec 18, 2023 17.83 17.92 17.60 17.83 1,827,951 -0.13(-0.72%)
Dec 15, 2023 17.96 18.20 17.60 17.96 3,563,913 -0.08(-0.44%)
Dec 14, 2023 18.70 18.94 17.66 18.04 3,992,629 +0.50(+2.85%)
Dec 13, 2023 16.08 17.57 16.06 17.54 3,205,175 +0.68(+4.03%)
Dec 12, 2023 16.70 17.00 16.61 16.86 2,002,299 -0.17(-1.00%)
Dec 11, 2023 16.72 17.10 16.60 17.03 2,237,530 -0.34(-1.96%)
Dec 08, 2023 17.02 17.58 17.02 17.37 2,457,371 -0.63(-3.50%)
Dec 07, 2023 18.40 18.48 17.85 18.00 1,784,905 -0.67(-3.59%)
Dec 06, 2023 18.78 19.14 18.54 18.67 1,862,958 -0.10(-0.53%)
Dec 05, 2023 18.53 18.80 18.27 18.77 2,369,577 -0.24(-1.26%)
Dec 04, 2023 19.00 19.14 18.64 19.01 3,513,742 -1.04(-5.19%)
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.