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
2022-12-30 19.39 19.52 19.15 19.42 1.4M
2022-12-29 19.77 19.88 19.42 19.43 1.8M
2022-12-28 19.68 19.69 19.20 19.36 1.5M
2022-12-27 19.50 20.10 19.36 19.71 1.4M
2022-12-23 19.64 19.67 19.32 19.43 1.3M
2022-12-22 19.28 19.45 19.05 19.44 1.7M
2022-12-21 19.30 19.67 19.28 19.59 1.8M
2022-12-20 19.17 19.30 19.00 19.15 2.8M
2022-12-19 19.38 19.59 18.74 18.89 2.8M
2022-12-16 18.61 18.88 18.41 18.72 4.1M
2022-12-15 18.77 19.06 18.49 18.71 2.8M
2022-12-14 19.49 19.87 19.25 19.51 3.8M
2022-12-13 19.36 19.59 19.04 19.31 4.1M
2022-12-12 18.29 18.66 18.18 18.59 2.8M
2022-12-09 18.92 19.20 18.47 18.48 2.6M
2022-12-08 18.96 19.07 18.66 18.79 2.5M
2022-12-07 18.85 19.18 18.70 18.71 2.4M
2022-12-06 18.86 18.93 18.49 18.55 2.8M
2022-12-05 18.49 18.92 18.39 18.42 3.1M
2022-12-02 18.30 18.75 18.24 18.66 2.0M
2022-12-01 18.62 18.85 18.30 18.81 3.2M
2022-11-30 18.25 18.47 17.93 18.33 4.1M
2022-11-29 17.63 18.01 17.52 17.81 2.3M
2022-11-28 18.13 18.18 17.29 17.36 2.8M
2022-11-25 18.47 18.56 18.06 18.16 1.4M
2022-11-23 18.35 18.42 17.82 18.30 2.9M
2022-11-22 17.56 18.15 17.53 18.11 4.7M
2022-11-21 17.17 17.28 17.07 17.15 1.7M
2022-11-18 17.09 17.23 16.92 17.18 2.1M
2022-11-17 17.21 17.34 17.06 17.29 2.3M
2022-11-16 17.50 17.92 17.46 17.54 2.8M
2022-11-15 18.11 18.15 17.51 17.75 2.7M
2022-11-14 17.78 18.11 17.76 17.94 2.0M
2022-11-11 18.41 18.41 17.65 17.98 4.1M
2022-11-10 17.59 17.88 17.13 17.85 7.7M
2022-11-09 16.48 16.72 16.23 16.34 5.1M
2022-11-08 15.00 16.28 14.93 16.25 5.3M
2022-11-07 14.75 15.05 14.67 14.87 2.9M
2022-11-04 13.65 14.65 13.65 14.62 6.2M
2022-11-03 12.83 13.04 12.69 12.85 3.5M
2022-11-02 13.41 13.65 12.73 12.76 4.1M
2022-11-01 13.41 13.47 13.18 13.31 2.4M
2022-10-31 13.16 13.31 13.01 13.05 1.9M
2022-10-28 13.21 13.53 13.12 13.49 2.6M
2022-10-27 13.52 13.73 13.40 13.46 2.4M
2022-10-26 13.47 13.63 13.36 13.49 2.6M
2022-10-25 12.99 13.35 12.95 13.21 2.6M
2022-10-24 12.94 13.06 12.76 13.05 2.8M
2022-10-21 12.70 13.22 12.70 13.17 4.2M
2022-10-20 12.61 13.03 12.60 12.75 3.1M
2022-10-19 12.60 12.68 12.45 12.55 2.5M
2022-10-18 13.08 13.11 12.80 12.98 1.7M
2022-10-17 12.89 13.14 12.85 12.97 3.1M
2022-10-14 12.98 13.04 12.29 12.38 4.4M
2022-10-13 12.77 13.39 12.56 13.19 3.4M
2022-10-12 13.70 13.86 13.42 13.53 2.4M
2022-10-11 14.04 14.25 13.80 13.84 2.7M
2022-10-10 14.15 14.36 13.97 13.98 1.8M
2022-10-07 14.46 14.75 14.40 14.44 5.0M
2022-10-06 14.61 14.83 14.51 14.74 2.3M
2022-10-05 14.52 14.64 14.26 14.62 3.4M
2022-10-04 14.87 15.35 14.80 14.96 4.9M
2022-10-03 14.12 14.41 14.01 14.30 2.8M
2022-09-30 13.52 14.09 13.52 13.82 3.3M
2022-09-29 14.04 14.07 13.54 13.80 3.4M
2022-09-28 13.43 13.70 13.28 13.65 4.7M
2022-09-27 12.64 12.95 12.62 12.71 2.9M
2022-09-26 12.14 12.50 12.06 12.26 4.0M
2022-09-23 12.29 12.38 11.94 12.16 4.4M
2022-09-22 12.94 13.17 12.86 13.04 2.2M
2022-09-21 12.86 13.29 12.66 12.86 3.2M
2022-09-20 12.83 12.85 12.56 12.78 1.7M
2022-09-19 12.64 13.11 12.58 13.09 3.1M
2022-09-16 12.49 13.21 12.44 12.85 5.2M
2022-09-15 13.20 13.42 12.94 13.19 3.0M
2022-09-14 13.51 13.61 13.36 13.40 1.5M
2022-09-13 13.47 13.75 13.35 13.42 2.9M
2022-09-12 14.21 14.29 13.94 14.09 2.7M
2022-09-09 13.86 14.13 13.79 14.10 2.2M
2022-09-08 13.41 13.76 13.28 13.57 3.0M
2022-09-07 13.25 13.69 13.08 13.51 4.1M
2022-09-06 13.83 13.98 13.16 13.18 3.9M
2022-09-02 13.38 13.70 13.22 13.48 2.9M
2022-09-01 13.04 13.33 12.83 12.96 4.7M
2022-08-31 13.57 13.76 13.45 13.48 2.8M
2022-08-30 14.10 14.11 13.56 13.71 4.0M
2022-08-29 14.21 14.54 14.16 14.28 1.9M
2022-08-26 15.20 15.34 14.32 14.42 3.2M
2022-08-25 15.34 15.34 15.05 15.22 2.2M
2022-08-24 15.13 15.43 15.07 15.40 2.1M
2022-08-23 15.02 15.48 15.00 15.23 3.2M
2022-08-22 14.71 15.09 14.71 14.84 2.4M
2022-08-19 15.01 15.10 14.78 14.97 2.1M
2022-08-18 15.34 15.47 15.24 15.34 1.3M
2022-08-17 15.80 15.81 15.16 15.35 2.0M
2022-08-16 15.99 16.10 15.81 15.93 1.5M
2022-08-15 15.68 15.91 15.57 15.88 1.8M
2022-08-12 15.73 15.95 15.67 15.93 1.5M
2022-08-11 16.07 16.20 15.71 15.73 1.8M
2022-08-10 16.22 16.32 15.91 15.99 2.0M
2022-08-09 16.34 16.45 15.83 16.14 2.0M
2022-08-08 15.50 16.29 15.49 16.11 5.5M
2022-08-05 14.21 15.00 14.08 14.99 4.1M
2022-08-04 13.98 14.40 13.87 14.23 3.2M
2022-08-03 14.11 14.16 13.76 13.83 3.0M
2022-08-02 14.55 15.01 14.09 14.13 4.4M
2022-08-01 14.79 14.88 14.57 14.65 2.0M
2022-07-29 14.84 14.94 14.52 14.71 3.0M
2022-07-28 15.23 15.28 14.71 14.86 2.7M
2022-07-27 14.42 14.62 14.14 14.52 2.4M
2022-07-26 14.08 14.38 14.03 14.37 1.8M
2022-07-25 14.27 14.28 13.85 13.95 2.1M
2022-07-22 14.66 14.92 14.11 14.15 2.5M
2022-07-21 13.74 14.11 13.72 14.10 2.6M
2022-07-20 13.92 14.17 13.66 13.66 1.9M
2022-07-19 13.91 14.26 13.87 14.14 2.9M
2022-07-18 14.08 14.24 13.87 13.88 3.8M
2022-07-15 13.79 13.89 13.47 13.74 3.0M
2022-07-14 14.31 14.36 13.64 13.76 4.3M
2022-07-13 14.38 15.33 14.38 15.11 3.7M
2022-07-12 14.58 14.81 14.37 14.50 2.4M
2022-07-11 14.66 14.89 14.59 14.64 1.5M
2022-07-08 15.16 15.31 14.83 14.88 2.8M
2022-07-07 14.81 15.02 14.57 14.66 2.5M
2022-07-06 14.66 14.79 14.28 14.74 2.8M
2022-07-05 14.63 14.83 14.11 14.46 3.3M
2022-07-01 14.54 15.23 14.42 15.19 2.2M
2022-06-30 15.18 15.32 14.76 14.79 2.2M
2022-06-29 15.92 16.02 15.29 15.46 2.1M
2022-06-28 16.00 16.08 15.70 15.72 2.6M
2022-06-27 15.89 16.02 15.69 15.94 1.8M
2022-06-24 15.23 15.80 15.07 15.59 2.7M
2022-06-23 15.46 15.78 15.01 15.12 2.8M
2022-06-22 15.97 16.36 15.76 15.82 2.4M
2022-06-21 16.12 16.58 15.98 16.19 2.7M
2022-06-17 16.14 16.18 15.72 15.94 5.4M
2022-06-16 15.86 16.36 15.53 16.14 4.5M
2022-06-15 16.37 16.53 15.50 15.93 4.3M
2022-06-14 16.07 16.14 15.48 15.69 2.3M
2022-06-13 16.85 16.93 16.05 16.11 3.2M
2022-06-10 16.32 17.77 16.32 17.63 3.7M
2022-06-09 17.10 17.15 16.69 16.81 1.9M
2022-06-08 17.31 17.55 17.17 17.48 2.2M
2022-06-07 17.31 17.55 17.04 17.49 2.3M
2022-06-06 17.90 17.99 17.40 17.76 1.7M
2022-06-03 17.77 18.00 17.64 17.83 1.8M
2022-06-02 17.65 18.40 17.63 18.22 2.3M
2022-06-01 17.27 17.45 17.05 17.30 2.0M
2022-05-31 18.13 18.15 17.10 17.18 3.1M
2022-05-27 17.87 17.95 17.71 17.81 2.1M
2022-05-26 17.59 17.81 17.54 17.71 2.4M
2022-05-25 17.57 17.75 17.36 17.63 1.7M
2022-05-24 17.87 18.19 17.70 17.98 3.3M
2022-05-23 18.15 18.32 17.60 17.74 1.8M
2022-05-20 17.86 17.97 17.45 17.74 2.1M
2022-05-19 17.62 18.16 17.53 18.07 3.5M
2022-05-18 17.31 17.54 17.01 17.04 2.1M
2022-05-17 17.87 17.94 17.41 17.49 2.3M
2022-05-16 16.80 17.79 16.80 17.75 4.2M
2022-05-13 16.33 17.20 16.33 17.15 3.2M
2022-05-12 16.33 16.69 15.87 16.27 4.1M
2022-05-11 17.32 17.76 17.06 17.11 3.4M
2022-05-10 17.95 18.16 16.87 17.26 3.5M
2022-05-09 18.27 18.33 17.75 17.77 3.7M
2022-05-06 19.48 19.59 19.00 19.22 3.0M
2022-05-05 21.45 21.48 19.72 19.94 2.8M
2022-05-04 20.49 21.16 20.28 21.08 2.8M
2022-05-03 19.95 20.64 19.95 20.47 1.6M
2022-05-02 19.76 20.10 19.34 20.01 2.3M
2022-04-29 21.03 21.27 20.41 20.42 2.6M
2022-04-28 20.34 20.73 20.20 20.69 2.3M
2022-04-27 20.55 20.79 20.30 20.42 2.0M
2022-04-26 20.82 21.06 20.21 20.42 2.1M
2022-04-25 20.21 20.71 19.92 20.42 2.9M
2022-04-22 21.38 21.74 20.90 21.17 2.6M
2022-04-21 22.30 22.30 21.47 21.77 2.7M
2022-04-20 22.32 22.77 22.07 22.69 2.2M
2022-04-19 23.90 23.99 22.35 22.57 3.7M
2022-04-18 24.11 24.97 23.94 24.30 2.7M
2022-04-14 23.51 23.73 23.16 23.68 2.5M
2022-04-13 23.80 24.15 23.57 23.89 1.8M
2022-04-12 23.93 24.23 23.22 23.58 2.6M
2022-04-11 24.40 24.41 22.85 23.12 3.4M
2022-04-08 23.58 23.93 23.40 23.67 2.3M
2022-04-07 23.24 23.48 22.98 23.22 2.1M
2022-04-06 23.33 23.59 22.75 23.00 2.3M
2022-04-05 24.24 24.62 23.35 23.48 3.2M
2022-04-04 24.33 24.61 23.47 24.08 3.2M
2022-04-01 23.33 24.50 23.30 24.47 2.1M
2022-03-31 24.01 24.29 23.68 23.69 2.2M
2022-03-30 23.69 24.06 23.62 23.95 2.2M
2022-03-29 22.65 23.52 22.48 23.49 3.1M
2022-03-28 23.52 23.73 23.10 23.21 2.3M
2022-03-25 23.84 24.18 23.64 24.15 3.1M
2022-03-24 24.85 25.27 24.33 24.39 4.6M
2022-03-23 23.65 24.28 23.42 24.26 4.7M
2022-03-22 23.74 23.74 23.02 23.36 2.4M
2022-03-21 23.36 24.09 23.32 23.76 2.6M
2022-03-18 23.81 23.94 23.29 23.43 8.1M
2022-03-17 23.95 24.63 23.44 23.89 5.6M
2022-03-16 23.79 24.13 22.78 23.32 7.3M
2022-03-15 23.18 24.19 23.14 23.84 5.2M
2022-03-14 24.56 24.77 23.75 24.20 3.7M
2022-03-11 24.95 25.71 24.73 25.53 3.8M
2022-03-10 25.33 26.00 25.25 25.69 5.5M
2022-03-09 24.35 25.18 24.18 25.10 5.1M
2022-03-08 26.28 26.96 24.88 25.76 7.3M
2022-03-07 26.49 26.55 25.01 25.55 6.7M
2022-03-04 24.09 25.40 24.09 25.07 4.9M
2022-03-03 23.96 24.10 23.45 23.85 3.8M
2022-03-02 24.37 24.51 23.63 24.01 3.6M
2022-03-01 24.05 24.80 23.92 24.73 4.8M
2022-02-28 23.09 23.88 22.71 23.24 6.7M
2022-02-25 21.80 22.00 21.55 21.84 2.8M
2022-02-24 23.29 23.49 21.70 22.15 6.0M
2022-02-23 22.00 23.06 21.90 22.81 4.4M
2022-02-22 22.18 22.80 21.90 21.98 3.0M
2022-02-18 22.27 22.35 21.83 22.00 3.2M
2022-02-17 22.22 22.53 21.77 22.26 4.4M
2022-02-16 21.36 21.77 21.17 21.44 3.1M
2022-02-15 20.91 21.21 20.59 21.12 3.3M
2022-02-14 21.10 21.58 20.90 21.51 4.8M
2022-02-11 19.43 20.91 19.40 20.51 3.8M
2022-02-10 19.82 20.19 19.23 19.37 2.0M
2022-02-09 19.98 20.22 19.87 19.99 2.9M
2022-02-08 19.66 20.06 19.57 20.06 2.7M
2022-02-07 19.04 19.55 18.77 19.40 2.1M
2022-02-04 18.67 19.16 18.67 18.88 2.0M
2022-02-03 18.88 19.04 18.59 18.62 2.4M
2022-02-02 19.02 19.34 18.91 19.07 3.3M
2022-02-01 19.26 19.42 18.87 19.21 4.1M
2022-01-31 18.35 18.72 18.16 18.58 3.0M
2022-01-28 18.00 18.14 17.78 17.94 2.4M
2022-01-27 18.42 18.75 18.18 18.28 3.1M
2022-01-26 20.01 20.27 19.01 19.11 3.1M
2022-01-25 19.88 20.48 19.71 20.37 2.1M
2022-01-24 19.91 20.03 19.33 19.91 2.7M
2022-01-21 20.82 20.99 20.14 20.25 2.9M
2022-01-20 21.24 21.24 20.61 20.69 3.2M
2022-01-19 18.88 20.94 18.81 20.78 6.2M
2022-01-18 19.15 19.36 18.46 18.52 5.8M
2022-01-14 20.24 20.34 19.90 20.04 1.7M
2022-01-13 20.59 20.69 20.23 20.28 1.8M
2022-01-12 20.55 20.87 20.28 20.82 3.3M
2022-01-11 19.66 20.43 19.52 20.38 4.0M
2022-01-10 19.01 19.20 18.69 19.12 2.6M
2022-01-07 19.09 19.18 18.87 19.10 4.0M
2022-01-06 19.04 19.16 18.78 18.93 3.5M
2022-01-05 20.08 20.24 19.44 19.47 3.0M
2022-01-04 19.98 20.23 19.64 19.71 3.0M
2022-01-03 20.48 20.56 19.95 20.07 2.2M