AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 13, 202019.5419.7819.3619.5019.382,546,700
Feb 12, 202019.2519.5018.8619.1519.032,789,200
Feb 11, 202019.2719.4418.7719.0918.973,188,400
Feb 10, 202019.6619.8119.4419.7319.603,112,700
Feb 07, 202019.6219.7718.9219.0818.962,719,200
Feb 06, 202019.2419.5319.0819.3619.242,515,400
Feb 05, 202019.4619.8519.2719.3519.232,436,000
Feb 04, 202019.7119.8119.3219.5919.473,700,600
Feb 03, 202020.0120.1719.7619.8819.752,072,400
Jan 31, 202020.2520.6420.1720.3620.233,540,700
Jan 30, 202020.2220.5919.8620.2420.112,964,400
Jan 29, 202019.5920.0019.4419.9919.862,575,900
Jan 28, 202020.2620.4319.3219.6219.503,988,000
Jan 27, 202021.3921.4720.5320.7520.622,244,200
Jan 24, 202020.2521.0920.2120.9820.852,913,300
Jan 23, 202020.2620.7020.0220.1520.022,336,700
Jan 22, 202020.5520.6820.2220.6020.471,346,400
Jan 21, 202020.4020.7620.3020.5720.442,305,900
Jan 17, 202020.5820.7620.0920.3920.263,355,100
Jan 16, 202020.6720.7020.3020.6420.513,000,800
Jan 15, 202021.0221.0220.3320.8320.703,155,400
Jan 14, 202020.3720.9020.2720.8520.723,082,200
Jan 13, 202021.4921.5320.6020.6520.522,581,900
Jan 10, 202021.6022.0921.6021.8721.732,744,800
Jan 09, 202021.2221.8321.2221.5221.382,825,200
Jan 08, 202022.6022.6021.2321.5421.404,277,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...