U.S. markets open in 7 hours 40 minutes

AngloGold Ashanti Limited (AU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.40+0.87 (+4.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202121.8022.6021.7222.4022.404,036,700
May 05, 202121.5221.5621.2721.5321.53835,400
May 04, 202121.6521.9721.0721.3421.342,890,600
May 03, 202121.0921.9021.0021.7921.793,465,400
Apr 30, 202120.5020.8420.4620.5820.582,256,900
Apr 29, 202120.6020.7020.3120.6420.642,603,900
Apr 28, 202120.5121.0820.4620.9120.912,409,700
Apr 27, 202121.5121.5520.9220.9220.921,835,100
Apr 26, 202121.5321.6421.2821.4521.452,878,000
Apr 23, 202121.8922.1621.4921.5021.502,200,400
Apr 22, 202122.1222.1421.4721.6521.653,244,500
Apr 21, 202122.1522.4721.9422.3222.323,539,600
Apr 20, 202121.9022.3321.7322.1022.102,579,100
Apr 19, 202122.2422.4121.6922.0422.042,978,900
Apr 16, 202122.2422.5122.0622.4422.442,819,000
Apr 15, 202121.5522.2921.5122.0122.013,870,300
Apr 14, 202121.2321.3820.9121.1521.152,837,100
Apr 13, 202121.2121.6621.2121.3121.313,046,200
Apr 12, 202121.9122.0021.1121.2521.253,160,400
Apr 09, 202121.7122.3421.6022.0622.062,702,700
Apr 08, 202122.3122.5122.0922.2422.242,826,500
Apr 07, 202122.7422.8121.7722.0022.007,450,200
Apr 06, 202123.2623.4522.4122.7022.704,031,200
Apr 05, 202123.1023.1122.6822.9522.951,835,000
Apr 01, 202122.6023.0822.3722.9822.984,139,000
Mar 31, 202121.6522.1521.5021.9721.973,276,700
Mar 30, 202121.6021.8921.4421.6421.645,435,000
Mar 29, 202120.9022.3720.8322.2922.296,353,000
Mar 26, 202119.9021.1919.9021.0321.035,020,600
Mar 25, 202119.8220.0719.6419.8619.863,648,200
Mar 24, 202120.2720.4720.0520.1320.132,855,100
Mar 23, 202121.2321.2820.4920.8920.892,702,800
Mar 22, 202121.9422.2821.4421.5121.513,305,600
Mar 19, 202121.8222.1321.7021.9621.965,736,400
Mar 18, 202121.9322.0921.6621.8521.854,352,900
Mar 17, 202122.1722.5221.7022.4022.406,299,000
Mar 16, 202123.1023.1022.4722.5822.583,115,100
Mar 15, 202122.6523.0122.5922.9122.913,730,900
Mar 12, 202122.3322.6622.2422.5622.561,842,700
Mar 11, 202122.8723.1022.3422.8122.812,995,100
Mar 11, 20210.481 Dividend
Mar 10, 202122.8622.8722.5122.5322.052,768,200
Mar 09, 202122.5022.9122.1222.3621.883,445,500
Mar 08, 202121.6822.1921.5021.9821.513,607,000
Mar 05, 202120.8221.6720.6421.6121.153,244,700
Mar 04, 202120.1721.2320.0820.8520.405,149,900
Mar 03, 202120.1120.2919.5520.1419.713,420,300
Mar 02, 202119.9120.7319.8220.6020.164,346,700
Mar 01, 202120.2320.3919.7519.8719.452,913,700
Feb 26, 202120.5020.6319.9319.9619.533,299,100
Feb 25, 202120.7521.2120.5620.6620.223,504,800
Feb 24, 202120.4621.2520.2121.2520.802,667,800
Feb 23, 202120.8621.2420.2120.9620.513,141,700
Feb 22, 202120.6521.1920.6321.1620.713,754,300
Feb 19, 202120.9321.0620.7320.8320.393,779,200
Feb 18, 202120.7921.1620.6120.7920.353,764,400
Feb 17, 202121.4821.7221.2321.5121.054,404,200
Feb 16, 202123.4223.6122.8122.8622.372,736,800
Feb 12, 202123.8624.2623.6723.9923.481,344,600
Feb 11, 202124.3924.6723.6823.9423.432,777,400
Feb 10, 202123.8924.3323.6624.3023.782,825,100
Feb 09, 202123.5123.6723.2123.4722.972,662,600
Feb 08, 202123.3423.8623.0223.3522.852,398,700
Feb 05, 202122.4423.0722.1423.0522.562,878,600
Feb 04, 202122.1922.5321.9422.2121.743,872,200
Feb 03, 202123.4023.6123.1923.5223.023,237,500
Feb 02, 202123.0223.6822.7823.4022.902,743,700
Feb 01, 202123.8523.9623.3823.5523.053,439,700
Jan 29, 202124.3324.4423.3123.4622.963,643,900
Jan 28, 202123.8424.1723.1923.6323.134,258,100
Jan 27, 202123.5523.8523.0323.3322.832,328,200
Jan 26, 202123.6324.1823.6023.9123.403,127,400
Jan 25, 202123.4923.9823.3223.9523.443,532,300
Jan 22, 202122.5723.4222.3523.2122.712,751,900
Jan 21, 202123.0723.4922.7323.4522.954,094,400
Jan 20, 202122.9123.5322.7023.4422.943,277,200
Jan 19, 202122.6722.7021.9822.2521.773,012,100
Jan 15, 202122.8822.9822.0322.0821.612,552,900
Jan 14, 202122.8623.4422.8022.9822.492,355,400
Jan 13, 202123.6723.7323.2323.2622.762,239,600
Jan 12, 202122.9023.2722.6823.2022.702,033,500
Jan 11, 202122.9023.2722.8322.9322.442,209,200
Jan 08, 202123.6523.7022.7223.3322.834,991,500
Jan 07, 202123.9924.2623.5624.0523.542,253,700
Jan 06, 202124.7924.8123.5024.4023.884,527,700
Jan 05, 202125.6025.6924.6224.8524.323,142,600
Jan 04, 202124.7025.7524.4625.4924.955,540,600
Dec 31, 202023.4923.5622.3122.6222.142,162,200
Dec 30, 202023.3023.5923.0523.5723.071,913,200
Dec 29, 202023.1123.3322.7822.9722.481,435,700
Dec 28, 202023.4223.7222.7022.8122.322,135,700
Dec 24, 202022.7923.1222.6422.9222.43649,700
Dec 23, 202022.8323.2122.6822.8522.361,299,800
Dec 22, 202023.2623.3622.3622.5322.051,552,700
Dec 21, 202023.2123.6523.0523.1622.672,019,500
Dec 18, 202024.0924.1023.1523.1722.683,813,900
Dec 17, 202023.1523.7923.0223.3822.883,067,900
Dec 16, 202022.3022.5221.8022.5222.042,340,100
Dec 15, 202021.9222.4821.9022.2621.782,486,300
Dec 14, 202021.5821.8421.2421.3520.891,552,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...