New Zealand Markets closed

AngloGold Ashanti plc (AU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.11+0.01 (+0.04%)
At close: 04:00PM EDT
27.11 0.00 (0.00%)
After hours: 06:20PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.4127.5227.0727.1127.111,020,800
25 Jul 202426.8227.2326.4827.1027.10867,800
24 Jul 202428.0728.5127.6427.6727.67632,800
23 Jul 202428.1228.2827.8328.0728.07686,700
22 Jul 202427.7028.3327.5528.1828.18972,400
19 Jul 202427.7428.4227.6728.1628.16874,600
18 Jul 202429.1029.1628.5028.6328.631,304,300
17 Jul 202429.9830.0928.7628.9428.941,455,400
16 Jul 202429.3729.8228.9129.8129.811,949,500
15 Jul 202428.6829.3528.3428.9628.961,477,600
12 Jul 202428.7929.2528.6829.1529.151,449,800
11 Jul 202429.3229.3528.6629.0529.051,520,700
10 Jul 202428.6029.1028.6028.7228.721,460,600
09 Jul 202428.1028.4928.0928.3628.361,051,700
08 Jul 202428.1828.4227.8028.2728.271,577,300
05 Jul 202427.6329.0827.3028.8328.833,953,400
03 Jul 202425.9026.4025.8726.0726.071,177,300
02 Jul 202424.9925.6924.9825.5225.521,194,200
01 Jul 202425.2625.5825.0925.1125.111,072,200
28 Jun 202425.3825.4525.0225.1325.131,334,800
27 Jun 202425.0125.2124.8524.9824.981,333,200
26 Jun 202423.9824.7323.9624.5924.591,355,900
25 Jun 202424.1024.3824.0924.1724.171,355,100
24 Jun 202424.3424.4923.8623.8723.871,196,200
21 Jun 202424.1924.1923.6423.9323.935,795,800
20 Jun 202423.5223.8123.3123.7223.722,155,900
18 Jun 202422.7723.1122.5922.8522.852,161,600
17 Jun 202422.7723.1122.3422.6722.671,333,300
14 Jun 202423.2723.3122.7123.0323.031,384,400
13 Jun 202423.1423.3122.4522.6122.611,969,200
12 Jun 202423.6923.8223.0623.3023.302,514,000
11 Jun 202422.4222.5822.1522.3922.391,521,000
10 Jun 202422.7422.7522.1322.5922.591,983,700
07 Jun 202423.4323.5422.6122.8722.873,265,500
06 Jun 202423.6724.7723.6724.6024.601,575,700
05 Jun 202423.5423.6723.0323.4923.491,539,600
04 Jun 202423.5523.6122.8723.5123.512,188,300
03 Jun 202424.4724.6424.0624.3924.391,209,200
31 May 202424.3624.6123.7124.1924.192,209,200
30 May 202424.0025.1723.9424.6724.671,897,500
29 May 202424.4424.6924.0424.1024.101,107,900
28 May 202424.8525.0024.6724.8224.821,064,200
24 May 202424.1424.4324.0924.3024.301,207,400
23 May 202424.5824.6923.5823.6823.682,690,900
22 May 202425.1725.3424.4624.7024.701,337,700
21 May 202425.9126.0125.2225.3925.391,641,600
20 May 202425.6825.9325.5425.8625.861,294,200
17 May 202425.1525.4824.9525.4125.411,661,000
16 May 202424.7624.7724.2424.6324.631,802,700
15 May 202424.5925.0424.1424.8224.821,217,800
14 May 202424.2624.3923.9724.3424.34770,800
13 May 202424.3124.5923.9824.2824.281,169,900
10 May 202424.9225.0824.3724.3824.381,809,000
09 May 202423.7524.1823.6324.0424.041,387,200
08 May 202423.0523.7523.0023.3723.371,012,400
07 May 202423.4823.6523.3323.5723.571,358,500
06 May 202423.8624.2123.7223.8423.841,372,900
03 May 202423.0223.2322.4523.1223.121,619,300
02 May 202422.8123.2122.6023.1423.141,419,000
01 May 202423.1624.0722.9723.4623.462,027,700
30 Apr 202423.2123.6922.9122.9922.992,853,600
29 Apr 202424.3025.0424.1524.8024.803,549,300
26 Apr 202423.5323.8823.3823.8523.852,449,300
25 Apr 202421.9922.9821.9022.7822.782,250,000
24 Apr 202421.7222.0321.6621.9221.921,693,100
23 Apr 202421.8722.4821.7922.1122.112,356,100
22 Apr 202422.3122.4321.6522.0322.034,175,800
19 Apr 202423.2423.8523.1923.8423.843,024,500
18 Apr 202423.9924.0523.4123.7123.712,051,000
17 Apr 202423.7724.4423.5223.8523.852,984,300
16 Apr 202423.6023.6723.0523.2923.292,911,000
15 Apr 202424.6424.7723.6823.8123.813,863,100
12 Apr 202425.2125.5023.5823.8523.855,165,800
11 Apr 202423.4024.2823.1824.2624.263,782,000
10 Apr 202423.1123.6122.9123.0423.042,698,500
09 Apr 202424.4624.5223.0823.4723.472,442,800
08 Apr 202424.2124.3823.5423.5523.552,830,300
05 Apr 202423.5124.1223.1823.9523.952,981,000
04 Apr 202423.3723.7323.0623.1023.102,418,100
03 Apr 202422.7223.3322.6023.2023.202,580,900
02 Apr 202422.5922.8322.5222.8222.822,626,100
01 Apr 202422.8022.8821.9722.1722.171,666,700
28 Mar 202422.2722.3921.8322.2022.201,857,500
27 Mar 202421.4222.1421.3721.9921.991,357,200
26 Mar 202421.9121.9121.2321.3921.391,971,800
25 Mar 202421.2921.9921.2721.3421.342,350,800
22 Mar 202420.5821.2920.4621.0821.081,851,100
21 Mar 202421.5021.8120.8421.1621.162,785,400
20 Mar 202420.4121.5620.3021.2721.273,287,500
19 Mar 202420.5120.7120.0520.2720.272,556,700
18 Mar 202421.3621.4420.7921.1721.172,395,200
15 Mar 202422.3822.5021.9922.0122.013,123,300
14 Mar 202422.2722.3721.8322.1822.182,112,800
13 Mar 202422.2023.2022.1722.8722.871,910,800
12 Mar 202421.9522.2721.7222.1722.172,273,100
11 Mar 202422.2223.0822.2222.8522.852,263,900
08 Mar 202422.2822.4321.8822.3622.362,619,900
07 Mar 202422.1922.4221.9522.1322.132,247,500
06 Mar 202421.5722.0321.2521.9721.973,218,500
05 Mar 202422.0022.0321.4321.6321.634,680,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...