AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202030.0030.9629.8730.7030.704,375,200
Jul 06, 202029.4829.8429.1829.7029.702,425,500
Jul 02, 202029.2130.1028.9428.9828.982,615,200
Jul 01, 202029.5129.6728.4729.5629.562,178,700
Jun 30, 202028.7029.5828.2929.4929.492,981,700
Jun 29, 202028.8629.0528.3529.0129.012,704,100
Jun 26, 202028.3929.0027.9628.6328.632,263,700
Jun 25, 202028.4728.7428.0728.7228.722,097,400
Jun 24, 202028.0229.0527.8928.3628.363,701,400
Jun 23, 202028.3229.3128.2029.0329.033,714,000
Jun 22, 202026.7727.7426.7527.6027.603,306,200
Jun 19, 202025.1026.4825.0026.0126.013,931,300
Jun 18, 202024.4424.6524.0824.4024.405,890,100
Jun 17, 202024.5024.9124.2524.5724.572,726,100
Jun 16, 202024.8124.9823.9224.0324.032,623,300
Jun 15, 202023.3725.0323.2724.8624.862,809,900
Jun 12, 202025.5425.8524.1924.3424.343,245,200
Jun 11, 202025.5026.3824.9325.1925.194,596,700
Jun 10, 202024.5025.7023.7825.6325.633,826,300
Jun 09, 202024.9124.9924.2424.6024.603,324,800
Jun 08, 202023.5023.8823.3423.5823.583,231,000
Jun 05, 202023.5523.9922.8323.8223.826,980,300
Jun 04, 202025.4225.7524.6424.9024.903,213,800
Jun 03, 202024.6425.2024.2124.8924.893,044,500
Jun 02, 202026.3226.3224.8925.4825.484,333,500
Jun 01, 202024.7125.1724.5425.1625.161,739,600
May 29, 202024.5224.7024.0924.5624.564,585,100
May 28, 202024.3724.7223.7724.1624.165,216,800
May 27, 202023.3124.5023.1324.3524.354,266,700
May 26, 202024.7825.1524.0924.1824.182,700,300
May 22, 202025.8026.4325.3725.4525.452,186,900
May 21, 202026.3026.3825.0625.9625.962,125,900
May 20, 202027.7327.7626.4626.6826.682,356,200
May 19, 202027.2027.8426.9627.3927.392,393,800
May 18, 202027.8528.0026.5626.6726.672,866,100
May 15, 202027.0327.7726.7927.7527.753,512,000
May 14, 202025.2026.4925.1626.0526.055,184,300
May 13, 202025.6625.8224.4624.9824.983,267,800
May 12, 202026.0726.5825.1125.2925.292,830,700
May 11, 202026.4926.9025.1125.1925.193,412,600
May 08, 202025.9927.0325.8826.1726.172,195,900
May 07, 202025.7826.7025.1526.2626.263,153,300
May 06, 202025.1726.0525.1125.5525.553,640,300
May 05, 202025.4626.3424.6526.0726.072,945,300
May 04, 202025.2226.0125.2225.8225.823,023,500
May 01, 202023.9625.3823.6625.1125.113,249,200
Apr 30, 202025.5025.9824.3324.3924.393,318,400
Apr 29, 202025.4726.1024.5726.0526.054,714,300
Apr 28, 202025.8526.3325.0825.5625.564,983,900
Apr 27, 202026.4027.1625.3326.8226.823,798,300
Apr 24, 202027.2127.6326.1926.6026.605,267,000
Apr 23, 202025.4026.8625.2426.3026.306,526,600
Apr 22, 202023.7325.3623.6225.1525.154,436,400
Apr 21, 202021.7023.0121.6322.8122.813,297,300
Apr 20, 202022.1023.6421.9522.8722.873,360,000
Apr 17, 202021.5022.0821.4021.7621.767,079,400
Apr 16, 202023.0623.3722.4222.8922.893,250,300
Apr 15, 202023.1923.5922.1522.8322.833,215,200
Apr 14, 202023.2824.7922.7323.4423.445,812,300
Apr 13, 202021.4822.9920.3322.7122.713,836,600
Apr 09, 202020.2521.8720.2521.4821.484,324,400
Apr 08, 202018.7119.4418.7119.1919.191,643,900
Apr 07, 202019.4220.1118.8119.1519.153,121,600
Apr 06, 202018.7919.8018.3219.3419.343,763,600
Apr 03, 202017.9018.6517.4817.7917.793,366,200
Apr 02, 202017.2718.4017.1517.7217.724,395,000
Apr 01, 202016.3816.8216.0016.7516.754,625,700
Mar 31, 202017.3618.0916.5816.6316.634,485,000
Mar 30, 202019.1219.1217.3917.9417.944,063,800
Mar 27, 202019.5519.8417.5618.0118.016,181,100
Mar 26, 202023.0523.2619.5120.0020.007,231,200
Mar 25, 202021.0421.7720.0620.8320.838,632,100
Mar 24, 202018.3419.2917.1318.6218.626,581,100
Mar 23, 202015.6916.4714.8015.4015.406,605,400
Mar 20, 202015.6515.8013.9214.0514.054,289,100
Mar 19, 202014.9618.6913.7015.4115.415,408,700
Mar 18, 202016.9318.0614.7615.0015.004,262,700
Mar 17, 202015.7618.9915.7618.8918.897,465,000
Mar 16, 202012.7518.8812.6617.4617.468,401,100
Mar 13, 202016.8516.9514.0014.1714.176,636,100
Mar 12, 202016.3117.6815.4015.5715.575,842,200
Mar 12, 20200.11 Dividend
Mar 11, 202019.2019.4017.0717.3417.235,731,200
Mar 10, 202019.5119.6418.1118.9118.796,633,600
Mar 09, 202021.2521.2619.2619.2919.174,213,600
Mar 06, 202021.6321.6320.2021.0620.935,037,600
Mar 05, 202021.0921.3920.6321.0620.934,560,500
Mar 04, 202020.8021.0120.0220.7520.623,237,600
Mar 03, 202019.5721.0818.9020.2720.146,617,800
Mar 02, 202018.1118.4817.9018.4818.363,023,700
Feb 28, 202018.0218.2716.8417.4517.345,727,500
Feb 27, 202021.1921.2519.4019.4219.304,897,000
Feb 26, 202021.1921.4620.8621.0820.953,330,600
Feb 25, 202021.0622.0820.8520.8520.726,165,100
Feb 24, 202023.0523.4822.1822.4822.344,377,300
Feb 21, 202021.4222.7521.3622.1321.994,973,600
Feb 20, 202021.2621.2620.0320.2220.093,824,000
Feb 19, 202021.1821.2020.6220.9420.813,327,800
Feb 18, 202020.0620.4019.6720.3920.263,029,100
Feb 14, 202019.7519.9819.4019.4619.342,288,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...