Anglogold Ashanti Ltd (NY: AU )

20.77 USD -0.74 (-3.44%)
Official Closing Price Updated: 7:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 20.42 21.06 20.15 20.77 5,339,790 -0.74(-3.44%)
Nov 23, 2020 21.73 21.83 21.07 21.51 4,292,363 -1.05(-4.65%)
Nov 20, 2020 22.47 22.83 22.34 22.56 2,953,700 +0.34(+1.53%)
Nov 19, 2020 21.88 22.43 21.83 22.22 2,943,749 -0.29(-1.29%)
Nov 18, 2020 23.07 23.32 22.50 22.51 2,128,506 -0.56(-2.43%)
Nov 17, 2020 23.14 23.48 22.99 23.07 2,305,434 -0.44(-1.87%)
Nov 16, 2020 23.69 24.05 23.50 23.51 2,382,308 -0.63(-2.61%)
Nov 13, 2020 23.93 24.20 23.68 24.14 1,960,300 +0.55(+2.33%)
Nov 12, 2020 23.68 24.19 23.48 23.59 2,298,003 -0.04(-0.17%)
Nov 11, 2020 23.28 23.67 23.06 23.63 3,148,820 -0.04(-0.17%)
Nov 10, 2020 24.89 25.01 23.67 23.67 2,527,367 -1.07(-4.32%)
Nov 09, 2020 25.43 25.54 23.92 24.74 3,910,128 -2.82(-10.23%)
Nov 06, 2020 27.89 28.00 27.04 27.56 2,740,000 +0.78(+2.91%)
Nov 05, 2020 26.06 27.20 26.04 26.78 3,137,278 +1.79(+7.16%)
Nov 04, 2020 25.32 25.63 24.80 24.99 1,349,398 -0.42(-1.65%)
Nov 03, 2020 25.96 26.00 25.35 25.41 1,865,014 +0.13(+0.51%)
Nov 02, 2020 24.88 25.36 24.46 25.28 3,673,080 +2.14(+9.25%)
Oct 30, 2020 23.09 23.25 22.57 23.14 1,840,100 +0.27(+1.18%)
Oct 29, 2020 22.72 23.44 22.50 22.87 2,196,459 -0.43(-1.85%)
Oct 28, 2020 23.66 23.77 23.14 23.30 2,396,765 -1.40(-5.67%)
Oct 27, 2020 24.50 24.77 24.15 24.70 2,072,781 +0.24(+0.98%)
Oct 26, 2020 24.80 25.04 24.35 24.46 2,895,192 -0.71(-2.82%)
Oct 23, 2020 25.37 25.47 24.85 25.17 2,505,700 -0.28(-1.10%)
Oct 22, 2020 25.79 25.84 25.17 25.45 2,496,179 -1.08(-4.07%)
Oct 21, 2020 26.63 27.20 26.38 26.53 1,440,960 +0.18(+0.68%)
Oct 20, 2020 26.19 26.37 25.95 26.35 1,938,063 -0.02(-0.08%)
Oct 19, 2020 27.18 27.30 26.35 26.37 1,650,869 -0.28(-1.05%)
Oct 16, 2020 27.08 27.15 26.64 26.65 1,552,100 -0.46(-1.70%)
Oct 15, 2020 27.05 27.41 26.80 27.11 2,019,479 -0.86(-3.07%)
Oct 14, 2020 28.20 28.48 27.68 27.97 1,881,898 +0.50(+1.82%)
Oct 13, 2020 27.58 27.61 26.90 27.47 2,083,315 -0.26(-0.94%)
Oct 12, 2020 28.15 28.21 27.50 27.73 1,935,232 -0.21(-0.75%)
Oct 09, 2020 27.49 28.02 27.33 27.94 3,012,500 +1.41(+5.31%)
Oct 08, 2020 26.21 26.65 26.01 26.53 2,077,730 +1.04(+4.08%)
Oct 07, 2020 25.66 25.84 25.18 25.49 1,639,583 +0.17(+0.67%)
Oct 06, 2020 26.45 26.62 25.27 25.32 2,475,990 -0.74(-2.84%)
Oct 05, 2020 26.18 26.74 25.97 26.06 1,492,584 +0.05(+0.19%)
Oct 02, 2020 25.99 26.54 25.75 26.01 1,562,700 -0.43(-1.63%)
Oct 01, 2020 26.56 26.72 26.13 26.44 2,089,539 +0.06(+0.23%)
Sep 30, 2020 26.38 26.58 25.91 26.38 2,054,122 -0.08(-0.30%)
Sep 29, 2020 26.08 26.65 25.84 26.46 2,117,037 +0.64(+2.48%)
Sep 28, 2020 26.28 26.33 25.56 25.82 2,279,223 +0.19(+0.74%)
Sep 25, 2020 25.60 25.81 25.36 25.63 2,035,400 -0.38(-1.46%)
Sep 24, 2020 24.49 26.25 24.35 26.01 5,632,482 +1.22(+4.92%)
Sep 23, 2020 25.72 25.93 24.67 24.79 4,217,776 -1.52(-5.78%)
Sep 22, 2020 26.30 26.51 25.93 26.31 1,770,442 +0.14(+0.53%)
Sep 21, 2020 26.00 26.52 25.84 26.17 4,114,901 -1.00(-3.68%)
Sep 18, 2020 28.03 28.15 27.06 27.17 4,121,800 -0.77(-2.76%)
Sep 17, 2020 28.22 28.26 27.72 27.94 3,160,222 -1.47(-5.00%)
Sep 16, 2020 30.23 30.30 29.33 29.41 2,153,752 -0.47(-1.57%)
Sep 15, 2020 30.47 30.60 29.66 29.88 1,657,187 -0.08(-0.27%)
Sep 14, 2020 29.36 30.15 29.35 29.96 1,901,781 +1.12(+3.88%)
Sep 11, 2020 29.62 29.96 28.66 28.84 1,967,200 -0.32(-1.10%)
Sep 10, 2020 29.23 30.07 29.04 29.16 3,968,844 -0.22(-0.75%)
Sep 09, 2020 28.29 29.53 28.29 29.38 4,631,841 +1.48(+5.30%)
Sep 08, 2020 27.77 28.67 27.26 27.90 5,061,270 -1.15(-3.96%)
Sep 04, 2020 28.21 29.20 27.58 29.05 3,138,500 +0.31(+1.08%)
Sep 03, 2020 28.17 28.88 27.62 28.74 3,363,611 -0.10(-0.35%)
Sep 02, 2020 28.45 28.89 27.79 28.84 3,089,668 -0.31(-1.06%)
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.