ANGLOGOLD ASHANTI LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Anglogold Ashanti Ltd Sponsored Adr AU. Data is recorded each day for the historical open, high, low, close and volume. The Anglogold Ashanti Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anglogold Ashanti Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 22.77 22.95 22.63 22.63 290,036
2021-05-07 23.27 23.27 22.92 23.11 225,661
2021-05-06 22.29 22.55 22.265 22.415 348,039
2021-05-05 21.46 21.55 21.29 21.55 99,828
2021-05-04 21.59 21.59 21.09 21.32 194,073
2021-05-03 21.46 21.88 21.46 21.86 258,079
2021-04-30 20.78 20.82 20.59 20.595 129,109
2021-04-29 20.36 20.69 20.36 20.64 221,046
2021-04-28 20.84 21.06 20.68 20.89 156,525
2021-04-27 21.46 21.46 20.95 20.95 166,323
2021-04-26 21.59 21.59 21.29 21.41 208,697
2021-04-23 21.64 21.64 21.50 21.565 138,530
2021-04-22 22.02 22.13 21.51 21.70 280,293
2021-04-21 22.32 22.44 22.14 22.30 274,397
2021-04-20 21.99 22.30 21.99 22.095 185,067
2021-04-19 22.16 22.16 21.72 22.035 277,696
2021-04-16 22.39 22.50 22.33 22.41 194,171
2021-04-15 22.02 22.26 21.94 22.04 326,692
2021-04-14 21.21 21.33 20.955 21.15 244,257
2021-04-13 21.47 21.58 21.28 21.32 235,563
2021-04-12 21.56 21.56 21.12 21.21 353,027
2021-04-09 22.10 22.30 21.93 22.07 233,359
2021-04-08 22.27 22.42 22.175 22.25 248,960
2021-04-07 22.10 22.26 21.79 21.96 643,389
2021-04-06 23.18 23.22 22.46 22.64 432,247
2021-04-05 23.01 23.02 22.79 22.96 168,703
2021-04-02 22.98 22.98 22.98 22.98 339,995
2021-04-01 22.77 23.06 22.60 22.98 320,056
2021-03-31 21.87 22.13 21.78 21.995 328,937
2021-03-30 21.88 21.88 21.46 21.615 618,381

» More Anglogold Ashanti Ltd Sponsored Adr Stock Price History

To see other companies like Anglogold Ashanti Ltd Sponsored Adr (AU), view our stock market today for news, and other data.