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
2021-04-16 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
2021-03-29 21.36 22.35 21.23 22.28 599,890
2021-03-26 20.25 21.18 20.17 21.005 403,984
2021-03-25 19.86 19.93 19.65 19.865 334,928
2021-03-24 20.17 20.37 20.07 20.11 205,909
2021-03-23 20.88 20.96 20.50 20.84 220,262
2021-03-22 22.16 22.19 21.46 21.52 314,945
2021-03-19 21.92 22.04 21.77 21.845 351,205
2021-03-18 21.81 22.07 21.68 21.825 496,424
2021-03-17 21.94 22.51 21.70 22.34 443,128
2021-03-16 22.94 23.00 22.49 22.61 270,995
2021-03-15 22.91 22.99 22.74 22.89 416,352
2021-03-12 22.33 22.64 22.26 22.51 138,514
2021-03-11 22.95 23.04 22.36 22.82 331,440
2021-03-10 22.90 22.90 22.52 22.615 250,231
2021-03-09 22.56 22.81 22.16 22.36 308,768
2021-03-08 21.73 22.16 21.51 22.045 265,401

» 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.