AngloGold Ashanti ADR

AU
🏛️ usa →
68.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.88 21.12 20.68 20.98 1.8M
2021-12-30 20.21 20.85 20.07 20.80 2.3M
2021-12-29 19.71 20.06 19.63 20.04 2.2M
2021-12-28 20.35 20.54 19.78 19.79 1.8M
2021-12-27 19.95 20.16 19.87 20.13 1.5M
2021-12-23 20.19 20.29 19.91 20.11 1.5M
2021-12-22 20.19 20.36 19.85 20.24 2.2M
2021-12-21 20.49 20.58 19.79 20.17 2.9M
2021-12-20 20.00 20.26 19.78 20.11 2.1M
2021-12-17 20.41 20.62 19.77 20.00 6.8M
2021-12-16 19.32 20.33 19.31 20.30 3.2M
2021-12-15 19.12 19.26 18.73 19.08 3.5M
2021-12-14 19.12 19.63 18.99 19.43 3.4M
2021-12-13 18.91 19.33 18.80 19.24 3.6M
2021-12-10 19.60 19.61 19.04 19.15 2.2M
2021-12-09 19.81 19.86 19.28 19.45 2.4M
2021-12-08 19.99 20.00 19.65 19.91 1.9M
2021-12-07 20.46 20.62 19.75 19.86 3.6M
2021-12-06 21.04 21.14 20.79 20.92 2.0M
2021-12-03 20.81 21.13 20.47 20.94 2.8M
2021-12-02 21.40 21.59 20.29 20.43 4.5M
2021-12-01 22.47 22.47 21.11 21.11 4.7M
2021-11-30 21.38 21.73 20.80 20.94 4.3M
2021-11-29 19.94 20.23 19.79 20.15 1.7M
2021-11-26 20.16 20.17 19.55 19.85 1.8M
2021-11-24 19.98 20.26 19.91 20.17 1.6M
2021-11-23 20.28 20.46 19.92 20.24 2.9M
2021-11-22 20.27 20.82 20.12 20.64 3.0M
2021-11-19 20.71 20.90 20.63 20.75 2.1M
2021-11-18 20.85 21.06 20.56 20.68 1.6M
2021-11-17 21.21 21.29 20.96 20.98 1.6M
2021-11-16 21.14 21.31 20.80 20.87 2.0M
2021-11-15 20.72 21.14 20.69 21.03 1.8M
2021-11-12 20.57 21.03 20.46 20.81 2.3M
2021-11-11 21.73 21.80 20.77 20.77 5.5M
2021-11-10 20.22 20.68 19.96 20.05 5.2M
2021-11-09 18.98 19.13 18.62 19.13 2.4M
2021-11-08 19.02 19.03 18.73 18.75 1.7M
2021-11-05 18.68 18.91 18.42 18.89 2.2M
2021-11-04 18.91 19.02 18.44 18.57 2.5M
2021-11-03 18.29 18.56 17.92 18.43 3.4M
2021-11-02 18.50 18.61 18.30 18.46 1.8M
2021-11-01 18.47 18.61 18.22 18.50 1.0M
2021-10-29 18.82 18.91 18.47 18.48 3.0M
2021-10-28 19.59 19.64 19.01 19.01 3.7M
2021-10-27 19.47 19.70 19.25 19.32 2.1M
2021-10-26 19.46 19.57 19.26 19.56 2.0M
2021-10-25 19.77 19.85 19.53 19.53 2.4M
2021-10-22 19.50 19.99 19.48 19.52 3.5M
2021-10-21 18.95 19.11 18.81 19.05 1.8M
2021-10-20 19.08 19.32 18.96 19.09 2.3M
2021-10-19 18.70 18.85 18.55 18.84 3.4M
2021-10-18 18.58 18.86 18.41 18.45 2.7M
2021-10-15 18.40 19.01 18.34 18.79 3.3M
2021-10-14 19.13 19.22 18.89 19.08 3.0M
2021-10-13 18.49 19.05 18.48 18.89 3.0M
2021-10-12 17.81 18.48 17.74 18.23 2.8M
2021-10-11 17.73 18.02 17.70 17.82 2.4M
2021-10-08 18.09 18.28 17.70 17.77 2.8M
2021-10-07 17.05 17.73 17.05 17.72 4.2M
2021-10-06 16.80 17.31 16.68 17.31 3.5M
2021-10-05 16.50 16.87 16.32 16.76 3.5M
2021-10-04 16.31 16.70 16.27 16.60 3.4M
2021-10-01 16.12 16.23 15.91 16.23 3.6M
2021-09-30 15.41 16.19 15.36 15.99 5.2M
2021-09-29 15.14 15.18 14.98 15.10 2.8M
2021-09-28 15.07 15.43 14.99 15.26 3.2M
2021-09-27 15.26 15.63 15.20 15.40 2.1M
2021-09-24 15.08 15.53 15.07 15.29 2.3M
2021-09-23 15.36 15.44 15.11 15.21 2.5M
2021-09-22 15.44 15.86 15.41 15.46 2.3M
2021-09-21 15.26 15.49 14.92 15.34 5.1M
2021-09-20 14.75 14.96 14.66 14.95 5.1M
2021-09-17 14.75 14.86 14.57 14.78 5.2M
2021-09-16 14.99 15.01 14.61 14.92 5.8M
2021-09-15 15.54 15.73 15.48 15.63 2.9M
2021-09-14 15.82 15.84 15.30 15.64 4.1M
2021-09-13 15.35 15.85 15.24 15.50 5.4M
2021-09-10 15.53 15.64 15.26 15.29 3.1M
2021-09-09 15.91 15.93 15.43 15.67 3.1M
2021-09-08 16.05 16.05 15.69 15.85 3.6M
2021-09-07 16.40 16.63 16.07 16.12 4.8M
2021-09-03 16.77 17.18 16.66 16.86 3.7M
2021-09-02 16.84 16.92 16.41 16.67 3.1M
2021-09-01 17.24 17.28 16.88 16.93 2.6M
2021-08-31 16.67 17.09 16.58 17.08 4.2M
2021-08-30 16.83 16.85 16.48 16.58 1.9M
2021-08-27 16.18 16.91 16.18 16.83 3.7M
2021-08-26 16.14 16.37 16.04 16.17 2.5M
2021-08-25 16.35 16.35 15.85 16.06 2.6M
2021-08-24 16.57 16.61 16.33 16.52 2.7M
2021-08-23 16.10 16.54 15.76 16.41 3.6M
2021-08-20 15.66 16.03 15.64 15.89 4.0M
2021-08-19 16.02 16.04 15.68 15.81 3.5M
2021-08-18 16.04 16.12 15.60 15.76 4.5M
2021-08-17 16.11 16.53 16.00 16.21 4.0M
2021-08-16 16.09 16.17 15.88 16.07 2.9M
2021-08-13 15.74 16.07 15.59 15.90 2.9M
2021-08-12 15.90 15.92 15.43 15.63 5.2M
2021-08-11 16.02 16.68 15.97 16.09 10.2M
2021-08-10 15.50 15.67 15.24 15.50 10.8M
2021-08-09 16.15 16.72 15.99 16.00 6.0M
2021-08-06 17.19 17.28 16.04 16.21 16.9M
2021-08-05 19.96 19.99 19.16 19.18 3.1M
2021-08-04 20.67 20.82 19.96 20.00 2.1M
2021-08-03 19.92 20.31 19.84 20.23 1.5M
2021-08-02 20.08 20.08 19.79 19.91 1.2M
2021-07-30 19.89 20.22 19.89 20.05 1.9M
2021-07-29 20.41 20.56 20.28 20.31 2.3M
2021-07-28 19.56 19.95 19.42 19.93 2.4M
2021-07-27 19.59 19.86 19.39 19.84 2.2M
2021-07-26 19.31 19.59 19.23 19.38 2.4M
2021-07-23 19.37 19.44 19.03 19.21 2.4M
2021-07-22 19.54 19.57 19.17 19.33 2.2M
2021-07-21 19.18 19.64 19.17 19.56 2.4M
2021-07-20 19.68 20.06 19.44 19.58 2.3M
2021-07-19 19.30 19.62 19.14 19.38 2.6M
2021-07-16 20.33 20.33 19.50 19.57 3.0M
2021-07-15 20.26 20.31 19.93 20.25 2.8M
2021-07-14 20.20 20.23 19.78 19.98 2.6M
2021-07-13 19.43 20.10 19.43 19.66 2.5M
2021-07-12 19.46 19.67 19.09 19.28 2.3M
2021-07-09 19.20 19.61 19.19 19.49 2.3M
2021-07-08 19.61 19.68 18.97 19.14 3.0M
2021-07-07 19.59 19.70 19.28 19.50 3.6M
2021-07-06 19.75 19.91 19.14 19.40 5.2M
2021-07-02 19.11 19.20 18.75 19.08 3.4M
2021-07-01 18.98 19.15 18.58 18.66 3.6M
2021-06-30 18.43 18.72 18.41 18.58 2.7M
2021-06-29 18.22 18.66 18.18 18.33 5.3M
2021-06-28 18.87 19.06 18.30 18.54 2.5M
2021-06-25 19.18 19.23 18.68 18.81 3.0M
2021-06-24 18.91 19.46 18.81 18.86 3.4M
2021-06-23 18.95 19.20 18.62 18.65 3.0M
2021-06-22 18.51 18.80 18.34 18.71 4.9M
2021-06-21 19.13 19.19 18.86 19.07 3.7M
2021-06-18 19.40 19.50 18.88 18.89 4.1M
2021-06-17 19.82 19.99 19.29 19.45 5.4M
2021-06-16 20.69 20.86 20.12 20.32 3.2M
2021-06-15 21.18 21.20 20.32 20.69 3.0M
2021-06-14 21.00 21.39 20.87 21.12 3.8M
2021-06-11 21.95 22.11 21.43 21.63 3.1M
2021-06-10 21.65 22.33 21.59 22.27 2.7M
2021-06-09 21.77 21.99 21.62 21.62 1.7M
2021-06-08 22.29 22.34 21.78 21.81 2.8M
2021-06-07 22.58 22.68 22.40 22.50 2.1M
2021-06-04 23.07 23.18 22.88 23.01 2.9M
2021-06-03 23.02 23.22 22.57 22.80 5.0M
2021-06-02 23.85 23.92 23.68 23.83 4.4M
2021-06-01 24.31 24.46 23.74 23.96 3.8M
2021-05-28 23.48 23.96 23.43 23.77 2.7M
2021-05-27 24.06 24.28 23.82 23.83 3.2M
2021-05-26 24.72 24.90 23.93 24.17 6.8M
2021-05-25 25.07 25.36 24.78 25.15 6.0M
2021-05-24 25.08 25.31 25.01 25.09 2.8M
2021-05-21 25.68 25.75 25.14 25.50 6.0M
2021-05-20 25.55 25.96 25.48 25.56 2.5M
2021-05-19 26.00 26.77 25.47 25.73 6.4M
2021-05-18 25.48 25.74 25.15 25.51 3.5M
2021-05-17 24.25 25.28 24.18 25.06 3.8M
2021-05-14 23.35 23.81 23.33 23.71 2.8M
2021-05-13 22.77 23.09 22.51 22.78 2.3M
2021-05-12 22.93 23.23 22.79 22.93 3.0M
2021-05-11 22.12 22.79 21.97 22.75 3.6M
2021-05-10 23.13 23.29 22.58 22.63 4.1M
2021-05-07 22.98 23.30 22.69 23.10 3.6M
2021-05-06 21.80 22.60 21.72 22.40 4.0M
2021-05-05 21.52 21.56 21.27 21.53 1.5M
2021-05-04 21.65 21.97 21.07 21.34 2.9M
2021-05-03 21.09 21.90 21.00 21.79 3.5M
2021-04-30 20.50 20.84 20.46 20.58 2.3M
2021-04-29 20.60 20.70 20.31 20.64 2.6M
2021-04-28 20.51 21.08 20.46 20.91 2.4M
2021-04-27 21.51 21.55 20.92 20.92 1.8M
2021-04-26 21.53 21.64 21.28 21.45 2.9M
2021-04-23 21.89 22.16 21.49 21.50 2.2M
2021-04-22 22.12 22.14 21.47 21.65 3.2M
2021-04-21 22.15 22.47 21.94 22.32 3.5M
2021-04-20 21.90 22.33 21.73 22.10 2.6M
2021-04-19 22.24 22.41 21.69 22.04 3.0M
2021-04-16 22.24 22.51 22.06 22.44 2.8M
2021-04-15 21.55 22.29 21.51 22.01 3.9M
2021-04-14 21.23 21.38 20.91 21.15 2.8M
2021-04-13 21.21 21.66 21.21 21.31 3.0M
2021-04-12 21.91 22.00 21.11 21.25 3.2M
2021-04-09 21.71 22.34 21.60 22.06 2.7M
2021-04-08 22.31 22.51 22.09 22.24 2.8M
2021-04-07 22.74 22.81 21.77 22.00 7.5M
2021-04-06 23.26 23.45 22.41 22.70 4.0M
2021-04-05 23.10 23.11 22.68 22.95 1.8M
2021-04-01 22.60 23.08 22.37 22.98 4.1M
2021-03-31 21.65 22.15 21.50 21.97 3.3M
2021-03-30 21.60 21.89 21.44 21.64 5.4M
2021-03-29 20.90 22.37 20.83 22.29 6.4M
2021-03-26 19.90 21.19 19.90 21.03 5.0M
2021-03-25 19.82 20.07 19.64 19.86 3.6M
2021-03-24 20.27 20.47 20.05 20.13 2.9M
2021-03-23 21.23 21.28 20.49 20.89 2.7M
2021-03-22 21.94 22.28 21.44 21.51 3.3M
2021-03-19 21.82 22.13 21.70 21.96 5.7M
2021-03-18 21.93 22.09 21.66 21.85 4.4M
2021-03-17 22.17 22.52 21.70 22.40 6.3M
2021-03-16 23.10 23.10 22.47 22.58 3.1M
2021-03-15 22.65 23.01 22.59 22.91 3.7M
2021-03-12 22.33 22.66 22.24 22.56 1.8M
2021-03-11 22.87 23.10 22.34 22.81 3.0M
2021-03-10 22.86 22.87 22.51 22.53 2.8M
2021-03-09 22.50 22.91 22.12 22.36 3.4M
2021-03-08 21.68 22.19 21.50 21.98 3.6M
2021-03-05 20.82 21.67 20.64 21.61 3.2M
2021-03-04 20.17 21.23 20.08 20.85 5.2M
2021-03-03 20.11 20.29 19.55 20.14 3.4M
2021-03-02 19.91 20.73 19.82 20.60 4.3M
2021-03-01 20.23 20.39 19.75 19.87 2.9M
2021-02-26 20.50 20.63 19.93 19.96 3.3M
2021-02-25 20.75 21.21 20.56 20.66 3.5M
2021-02-24 20.46 21.25 20.21 21.25 2.7M
2021-02-23 20.86 21.24 20.21 20.96 3.1M
2021-02-22 20.65 21.19 20.63 21.16 3.8M
2021-02-19 20.93 21.06 20.73 20.83 3.8M
2021-02-18 20.79 21.16 20.61 20.79 3.8M
2021-02-17 21.48 21.72 21.23 21.51 4.4M
2021-02-16 23.42 23.61 22.81 22.86 2.7M
2021-02-12 23.86 24.26 23.67 23.99 1.3M
2021-02-11 24.39 24.67 23.68 23.94 2.8M
2021-02-10 23.89 24.33 23.66 24.30 2.8M
2021-02-09 23.51 23.67 23.21 23.47 2.7M
2021-02-08 23.34 23.86 23.02 23.35 2.4M
2021-02-05 22.44 23.07 22.14 23.05 2.9M
2021-02-04 22.19 22.53 21.94 22.21 3.9M
2021-02-03 23.40 23.61 23.19 23.52 3.2M
2021-02-02 23.02 23.68 22.78 23.40 2.7M
2021-02-01 23.85 23.96 23.38 23.55 3.4M
2021-01-29 24.33 24.44 23.31 23.46 3.6M
2021-01-28 23.84 24.17 23.19 23.63 4.3M
2021-01-27 23.55 23.85 23.03 23.33 2.3M
2021-01-26 23.63 24.18 23.60 23.91 3.1M
2021-01-25 23.49 23.98 23.32 23.95 3.5M
2021-01-22 22.57 23.42 22.35 23.21 2.8M
2021-01-21 23.07 23.49 22.73 23.45 4.1M
2021-01-20 22.91 23.53 22.70 23.44 3.3M
2021-01-19 22.67 22.70 21.98 22.25 3.0M
2021-01-15 22.88 22.98 22.03 22.08 2.6M
2021-01-14 22.86 23.44 22.80 22.98 2.4M
2021-01-13 23.67 23.73 23.23 23.26 2.2M
2021-01-12 22.90 23.27 22.68 23.20 2.0M
2021-01-11 22.90 23.27 22.83 22.93 2.2M
2021-01-08 23.65 23.70 22.72 23.33 5.0M
2021-01-07 23.99 24.26 23.56 24.05 2.3M
2021-01-06 24.79 24.81 23.50 24.40 4.5M
2021-01-05 25.60 25.69 24.62 24.85 3.1M
2021-01-04 24.70 25.75 24.46 25.49 5.5M