U.S. markets open in 8 hours 48 minutes

AngloGold Ashanti Limited (AU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.93+0.09 (+0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202119.5619.9519.4219.9319.932,431,700
Jul 27, 202119.5919.8619.3919.8419.842,167,100
Jul 26, 202119.3119.5919.2319.3819.382,390,400
Jul 23, 202119.3719.4419.0319.2119.212,417,400
Jul 22, 202119.5419.5719.1719.3319.332,231,000
Jul 21, 202119.1819.6419.1719.5619.562,444,000
Jul 20, 202119.6820.0619.4419.5819.582,293,900
Jul 19, 202119.3019.6219.1419.3819.382,645,000
Jul 16, 202120.3320.3319.5019.5719.573,045,900
Jul 15, 202120.2620.3119.9320.2520.252,755,700
Jul 14, 202120.2020.2319.7819.9819.982,555,700
Jul 13, 202119.4320.1019.4319.6619.662,510,200
Jul 12, 202119.4619.6719.0919.2819.282,342,600
Jul 09, 202119.2019.6119.1919.4919.492,306,100
Jul 08, 202119.6119.6818.9719.1419.143,022,700
Jul 07, 202119.5919.7019.2819.5019.503,557,400
Jul 06, 202119.7519.9119.1419.4019.405,162,300
Jul 02, 202119.1119.2018.7519.0819.083,366,200
Jul 01, 202118.9819.1518.5818.6618.663,617,800
Jun 30, 202118.4318.7218.4118.5818.582,722,100
Jun 29, 202118.2218.6618.1818.3318.335,318,500
Jun 28, 202118.8719.0618.3018.5418.542,535,600
Jun 25, 202119.1819.2318.6818.8118.813,016,700
Jun 24, 202118.9119.4618.8118.8618.863,415,100
Jun 23, 202118.9519.2018.6218.6518.653,009,700
Jun 22, 202118.5118.8018.3418.7118.714,936,900
Jun 21, 202119.1319.1918.8619.0719.073,711,300
Jun 18, 202119.4019.5018.8818.8918.894,134,300
Jun 17, 202119.8219.9919.2919.4519.455,435,100
Jun 16, 202120.6920.8620.1220.3220.323,161,100
Jun 15, 202121.1821.2020.3220.6920.693,023,600
Jun 14, 202121.0021.3920.8721.1221.123,756,000
Jun 11, 202121.9522.1121.4321.6321.633,089,700
Jun 10, 202121.6522.3321.5922.2722.272,708,200
Jun 09, 202121.7721.9921.6221.6221.621,694,600
Jun 08, 202122.2922.3421.7821.8121.812,843,400
Jun 07, 202122.5822.6822.4022.5022.502,056,100
Jun 04, 202123.0723.1822.8823.0123.012,858,900
Jun 03, 202123.0223.2222.5722.8022.805,024,700
Jun 02, 202123.8523.9223.6823.8323.834,428,300
Jun 01, 202124.3124.4623.7423.9623.963,767,500
May 28, 202123.4823.9623.4323.7723.772,655,600
May 27, 202124.0624.2823.8223.8323.833,162,600
May 26, 202124.7224.9023.9324.1724.176,764,400
May 25, 202125.0725.3624.7825.1525.156,010,700
May 24, 202125.0825.3125.0125.0925.092,780,300
May 21, 202125.6825.7525.1425.5025.506,041,900
May 20, 202125.5525.9625.4825.5625.562,461,900
May 19, 202126.0026.7725.4725.7325.736,349,800
May 18, 202125.4825.7425.1525.5125.513,506,200
May 17, 202124.2525.2824.1825.0625.063,809,900
May 14, 202123.3523.8123.3323.7123.712,768,200
May 13, 202122.7723.0922.5122.7822.782,283,700
May 12, 202122.9323.2322.7922.9322.933,005,400
May 11, 202122.1222.7921.9722.7522.753,632,200
May 10, 202123.1323.2922.5822.6322.634,127,000
May 07, 202122.9823.3022.6923.1023.103,553,100
May 06, 202121.8022.6021.7222.4022.404,043,000
May 05, 202121.5221.6321.2721.5321.531,518,500
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, 202122.2422.5122.0622.4422.442,820,000
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, 202121.7122.3421.6022.0622.062,703,100
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, 202119.9021.1919.9021.0321.035,024,200
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, 202121.8222.1321.7021.9621.965,744,000
Mar 18, 202121.9322.0921.6621.8521.854,352,900
Mar 17, 202122.1722.5221.7022.4022.406,309,000
Mar 16, 202123.1023.1022.4722.5822.583,124,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...