Advertisement
Advertisement
U.S. markets open in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AngloGold Ashanti Limited (AU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.99+0.76 (+5.34%)
At close: 04:00PM EDT
15.29 +0.30 (+2.00%)
Pre-Market: 07:37AM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202214.2115.0014.0814.9914.994,099,800
Aug 04, 202213.9814.4013.8714.2314.233,203,500
Aug 03, 202214.1114.1613.7613.8313.832,991,000
Aug 02, 202214.5515.0114.0914.1314.134,377,400
Aug 01, 202214.7914.8814.5714.6514.652,040,200
Jul 29, 202214.8414.9414.5214.7114.712,965,200
Jul 28, 202215.2315.2814.7114.8614.862,721,700
Jul 27, 202214.4214.6214.1414.5214.522,446,000
Jul 26, 202214.0814.3814.0314.3714.371,843,000
Jul 25, 202214.2714.2813.8513.9513.952,110,600
Jul 22, 202214.6614.9214.1114.1514.152,452,800
Jul 21, 202213.7414.1113.7214.1014.102,602,200
Jul 20, 202213.9214.1713.6613.6613.661,858,300
Jul 19, 202213.9114.2613.8714.1414.142,938,300
Jul 18, 202214.0814.2413.8713.8813.883,773,800
Jul 15, 202213.7913.8913.4713.7413.743,023,900
Jul 14, 202214.3114.3613.6413.7613.764,305,000
Jul 13, 202214.3815.3314.3815.1115.113,743,000
Jul 12, 202214.5814.8114.3714.5014.502,422,800
Jul 11, 202214.6614.8914.5914.6414.641,479,100
Jul 08, 202215.1615.3114.8314.8814.882,814,300
Jul 07, 202214.8115.0214.5714.6614.662,468,200
Jul 06, 202214.6614.7914.2814.7414.742,833,200
Jul 05, 202214.6314.8314.1114.4614.463,251,300
Jul 01, 202214.5415.2314.4215.1915.192,232,300
Jun 30, 202215.1815.3214.7614.7914.792,204,100
Jun 29, 202215.9216.0215.2915.4615.462,078,200
Jun 28, 202216.0016.0815.7015.7215.722,587,600
Jun 27, 202215.8916.0215.6915.9415.941,802,800
Jun 24, 202215.2315.8015.0715.5915.592,658,300
Jun 23, 202215.4615.7815.0115.1215.122,780,700
Jun 22, 202215.9716.3615.7615.8215.822,402,600
Jun 21, 202216.1216.5815.9816.1916.192,746,100
Jun 17, 202216.1416.1815.7215.9415.945,449,400
Jun 16, 202215.8616.3615.5316.1416.144,548,800
Jun 15, 202216.3716.5315.5015.9315.934,332,800
Jun 14, 202216.0716.1415.4815.6915.692,262,600
Jun 13, 202216.8516.9316.0516.1116.113,248,300
Jun 10, 202216.3217.7716.3217.6317.633,700,600
Jun 09, 202217.1017.1516.6916.8116.811,911,400
Jun 08, 202217.3117.5517.1717.4817.482,170,200
Jun 07, 202217.3117.5517.0417.4917.492,320,600
Jun 06, 202217.9017.9917.4017.7617.761,730,400
Jun 03, 202217.7718.0017.6417.8317.831,834,900
Jun 02, 202217.6518.4017.6318.2218.222,313,500
Jun 01, 202217.2717.4517.0517.3017.301,975,500
May 31, 202218.1318.1517.1017.1817.183,098,900
May 27, 202217.8717.9517.7117.8117.812,110,800
May 26, 202217.5917.8117.5417.7117.712,408,400
May 25, 202217.5717.7517.3617.6317.631,713,800
May 24, 202217.8718.1917.7017.9817.983,332,100
May 23, 202218.1518.3217.6017.7417.741,815,700
May 20, 202217.8617.9717.4517.7417.742,076,100
May 19, 202217.6218.1617.5318.0718.073,542,700
May 18, 202217.3117.5417.0117.0417.042,119,800
May 17, 202217.8717.9417.4117.4917.492,319,700
May 16, 202216.8017.7916.8017.7517.754,218,900
May 13, 202216.3317.2016.3317.1517.153,189,300
May 12, 202216.3316.6815.8716.2716.274,146,700
May 11, 202217.3217.7617.0617.1117.113,435,100
May 10, 202217.9518.1616.8717.2617.263,454,700
May 09, 202218.2718.3317.7517.7717.773,722,400
May 06, 202219.4819.5919.0019.2219.223,000,700
May 05, 202221.4521.4819.7219.9419.942,779,400
May 04, 202220.4921.1620.2821.0821.082,845,400
May 03, 202219.9520.6419.9520.4720.471,633,600
May 02, 202219.7620.1019.3420.0120.012,301,800
Apr 29, 202221.0321.2720.4120.4220.422,592,200
Apr 28, 202220.3420.7320.2020.6920.692,267,600
Apr 27, 202220.5520.7920.3020.4220.422,018,600
Apr 26, 202220.8221.0620.2020.4220.422,130,300
Apr 25, 202220.2120.7119.9220.4220.422,901,800
Apr 22, 202221.3821.7420.9021.1721.172,607,900
Apr 21, 202222.3022.3021.4721.7721.772,659,700
Apr 20, 202222.3222.7722.0722.6922.692,196,200
Apr 19, 202223.9023.9922.3522.5722.573,747,700
Apr 18, 202224.1124.9723.9424.3024.302,725,100
Apr 14, 202223.5123.7323.1623.6823.682,515,800
Apr 13, 202223.8024.1523.5723.8923.891,752,100
Apr 12, 202223.9324.2323.2223.5823.582,644,700
Apr 11, 202224.4024.4122.8523.1223.123,360,600
Apr 08, 202223.5823.9323.4023.6723.672,347,000
Apr 07, 202223.2423.4822.9823.2223.222,129,500
Apr 06, 202223.3323.5922.7523.0023.002,327,500
Apr 05, 202224.2424.6223.3523.4823.483,241,300
Apr 04, 202224.3324.6123.4724.0824.083,243,500
Apr 01, 202223.3324.5023.3024.4724.472,104,800
Mar 31, 202224.0124.2923.6823.6923.692,150,700
Mar 30, 202223.6924.0623.6223.9523.952,236,600
Mar 29, 202222.6523.5222.4823.4923.493,096,900
Mar 28, 202223.5223.7323.1023.2123.212,291,200
Mar 25, 202223.8424.1823.6424.1524.153,134,900
Mar 24, 202224.8525.2724.3324.3924.394,601,600
Mar 23, 202223.6524.2823.4224.2624.264,665,600
Mar 22, 202223.7423.7423.0223.3623.362,383,800
Mar 21, 202223.3624.0923.3223.7623.762,564,700
Mar 18, 202223.8123.9423.2923.4323.438,056,400
Mar 17, 202223.9524.6323.4423.8923.895,605,400
Mar 16, 202223.7924.1322.7823.3223.327,250,300
Mar 15, 202223.1824.1923.1423.8423.845,205,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement