U.S. markets closed

AngloGold Ashanti Limited (AU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.46+0.12 (+0.78%)
At close: 4:00PM EDT
15.45 -0.01 (-0.06%)
After hours: 05:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202115.4415.8615.4115.4615.462,260,549
Sep 21, 202115.2615.4914.9215.3415.345,068,500
Sep 20, 202114.7514.9614.6614.9514.955,059,600
Sep 17, 202114.7514.8614.5714.7814.785,209,400
Sep 16, 202114.9915.0114.6114.9214.925,846,500
Sep 15, 202115.5415.7315.4815.6315.632,946,500
Sep 14, 202115.8215.8415.3015.6415.644,147,500
Sep 13, 202115.3515.8515.2415.5015.505,419,500
Sep 10, 202115.5315.6415.2615.2915.293,131,600
Sep 09, 202115.9115.9315.4315.6715.673,113,800
Sep 08, 202116.0516.0515.6915.8515.853,558,300
Sep 07, 202116.4016.6316.0716.1216.124,834,500
Sep 03, 202116.7717.1816.6616.8616.863,651,200
Sep 02, 202116.8416.9216.4116.6716.673,133,600
Sep 01, 202117.2417.2816.8816.9316.932,640,700
Aug 31, 202116.6717.0916.5817.0817.084,216,200
Aug 30, 202116.8316.8516.4816.5816.581,908,300
Aug 27, 202116.1816.9116.1816.8316.833,650,100
Aug 26, 202116.1416.3716.0416.1716.172,499,600
Aug 26, 20210.059 Dividend
Aug 25, 202116.3516.3515.8516.0616.002,634,000
Aug 24, 202116.5716.6116.3316.5216.462,667,500
Aug 23, 202116.1016.5415.7616.4116.353,550,100
Aug 20, 202115.6616.0215.6415.8915.834,009,500
Aug 19, 202116.0216.0415.6815.8115.753,469,200
Aug 18, 202116.0416.1215.6015.7615.704,484,800
Aug 17, 202116.1116.5216.0016.2116.154,027,900
Aug 16, 202116.0916.1715.8816.0716.012,868,700
Aug 13, 202115.7416.0715.5915.9015.842,853,000
Aug 12, 202115.9015.9215.4315.6315.575,246,300
Aug 11, 202116.0216.6815.9716.0916.0310,234,200
Aug 10, 202115.5015.6715.2415.5015.4410,767,300
Aug 09, 202116.1516.7215.9916.0015.945,964,100
Aug 06, 202117.1917.2816.0416.2116.1516,870,900
Aug 05, 202119.9619.9919.1619.1819.113,145,700
Aug 04, 202120.6720.8219.9520.0019.932,095,800
Aug 03, 202119.9220.3119.8420.2320.161,513,900
Aug 02, 202120.0820.0819.7919.9119.841,237,000
Jul 30, 202119.8920.2219.8920.0519.981,898,000
Jul 29, 202120.4120.5620.2820.3120.242,334,700
Jul 28, 202119.5619.9519.4219.9319.862,439,000
Jul 27, 202119.5919.8619.3919.8419.772,167,600
Jul 26, 202119.3119.5919.2319.3819.312,390,400
Jul 23, 202119.3719.4419.0319.2119.142,417,400
Jul 22, 202119.5419.5719.1719.3319.262,231,000
Jul 21, 202119.1819.6419.1719.5619.492,444,000
Jul 20, 202119.6820.0619.4419.5819.512,293,900
Jul 19, 202119.3019.6219.1419.3819.312,645,000
Jul 16, 202120.3320.3319.5019.5719.503,045,900
Jul 15, 202120.2620.3119.9320.2520.182,755,700
Jul 14, 202120.2020.2319.7819.9819.912,555,700
Jul 13, 202119.4320.1019.4319.6619.592,510,200
Jul 12, 202119.4619.6719.0919.2819.212,342,600
Jul 09, 202119.2019.6119.1919.4919.422,306,100
Jul 08, 202119.6119.6818.9719.1419.073,022,700
Jul 07, 202119.5919.7019.2819.5019.433,557,400
Jul 06, 202119.7519.9119.1419.4019.335,162,300
Jul 02, 202119.1119.2018.7519.0819.013,366,200
Jul 01, 202118.9819.1518.5818.6618.593,617,800
Jun 30, 202118.4318.7218.4118.5818.512,722,100
Jun 29, 202118.2218.6618.1818.3318.265,318,500
Jun 28, 202118.8719.0618.3018.5418.472,535,600
Jun 25, 202119.1819.2318.6818.8118.743,016,700
Jun 24, 202118.9119.4618.8118.8618.793,415,100
Jun 23, 202118.9519.2018.6218.6518.583,009,700
Jun 22, 202118.5118.8018.3418.7118.644,936,900
Jun 21, 202119.1319.1918.8619.0719.003,711,300
Jun 18, 202119.4019.5018.8818.8918.824,134,300
Jun 17, 202119.8219.9919.2919.4519.385,435,100
Jun 16, 202120.6920.8620.1220.3220.253,161,100
Jun 15, 202121.1821.2020.3220.6920.613,023,600
Jun 14, 202121.0021.3920.8721.1221.043,756,000
Jun 11, 202121.9522.1121.4321.6321.553,089,700
Jun 10, 202121.6522.3321.5922.2722.192,708,200
Jun 09, 202121.7721.9921.6221.6221.541,694,600
Jun 08, 202122.2922.3421.7821.8121.732,843,400
Jun 07, 202122.5822.6822.4022.5022.422,056,100
Jun 04, 202123.0723.1822.8823.0122.932,858,900
Jun 03, 202123.0223.2222.5722.8022.725,024,700
Jun 02, 202123.8523.9223.6823.8323.744,428,300
Jun 01, 202124.3124.4623.7423.9623.873,767,500
May 28, 202123.4823.9623.4323.7723.682,655,600
May 27, 202124.0624.2823.8223.8323.743,162,600
May 26, 202124.7224.9023.9324.1724.086,764,400
May 25, 202125.0725.3624.7825.1525.066,010,700
May 24, 202125.0825.3125.0125.0925.002,780,300
May 21, 202125.6825.7525.1425.5025.416,041,900
May 20, 202125.5525.9625.4825.5625.472,461,900
May 19, 202126.0026.7725.4725.7325.646,349,800
May 18, 202125.4825.7425.1525.5125.423,506,200
May 17, 202124.2525.2824.1825.0624.973,809,900
May 14, 202123.3523.8123.3323.7123.622,768,200
May 13, 202122.7723.0922.5122.7822.702,283,700
May 12, 202122.9323.2322.7922.9322.853,005,400
May 11, 202122.1222.7921.9722.7522.673,632,200
May 10, 202123.1323.2922.5822.6322.554,127,000
May 07, 202122.9823.3022.6923.1023.023,553,100
May 06, 202121.8022.6021.7222.4022.324,043,000
May 05, 202121.5221.6321.2721.5321.451,518,500
May 04, 202121.6521.9721.0721.3421.262,890,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...