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
2025-09-26 66.56 68.63 66.30 68.30 3.4M
2025-09-25 66.65 66.85 65.25 65.80 4.8M
2025-09-24 69.45 69.92 66.59 66.60 2.4M
2025-09-23 69.44 69.98 68.86 69.42 3.5M
2025-09-22 69.25 69.60 67.64 69.37 3.3M
2025-09-19 64.45 68.01 64.36 67.82 5.3M
2025-09-18 64.21 65.04 63.14 64.60 2.1M
2025-09-17 64.96 66.17 63.86 64.52 3.4M
2025-09-16 67.58 67.67 65.20 65.60 4.5M
2025-09-15 66.07 67.33 65.70 67.10 2.6M
2025-09-12 65.60 66.45 65.28 66.31 2.5M
2025-09-11 63.53 65.68 63.39 65.55 3.1M
2025-09-10 62.70 65.11 62.66 64.60 3.7M
2025-09-09 62.81 62.94 61.31 61.92 2.9M
2025-09-08 61.36 62.65 60.46 62.19 4.8M
2025-09-05 59.62 60.38 58.83 59.77 3.2M
2025-09-04 56.93 58.76 56.68 57.95 4.4M
2025-09-03 60.00 60.36 58.83 59.33 3.4M
2025-09-02 57.78 58.95 56.62 58.14 5.8M
2025-08-29 55.08 56.90 55.08 56.66 4.0M
2025-08-28 54.73 55.61 54.41 55.20 3.2M
2025-08-27 54.52 55.50 54.41 55.35 2.5M
2025-08-26 54.33 55.50 54.32 55.40 1.9M
2025-08-25 54.76 55.18 53.94 54.45 2.9M
2025-08-22 52.77 55.18 52.26 54.61 3.1M
2025-08-21 53.84 55.47 53.84 54.83 2.8M
2025-08-20 52.12 53.84 52.05 53.72 2.3M
2025-08-19 53.04 53.57 52.07 52.15 2.2M
2025-08-18 54.66 54.71 53.56 53.70 1.6M
2025-08-15 53.76 55.10 53.64 54.31 2.5M
2025-08-14 54.87 55.62 54.44 54.71 2.0M
2025-08-13 57.08 57.19 55.66 55.79 2.6M
2025-08-12 56.82 57.31 56.25 57.25 1.8M
2025-08-11 55.93 57.40 55.76 56.80 1.9M
2025-08-08 58.01 58.26 56.71 57.42 2.4M
2025-08-07 58.72 59.19 57.67 58.04 3.0M
2025-08-06 56.45 58.32 56.45 58.28 3.2M
2025-08-05 53.96 56.99 53.25 56.46 4.6M
2025-08-04 50.34 53.18 50.20 53.17 3.5M
2025-08-01 47.50 49.24 46.70 48.76 4.3M
2025-07-31 45.52 46.84 45.36 46.25 4.9M
2025-07-30 48.10 48.92 47.28 47.44 3.1M
2025-07-29 49.28 50.12 49.01 50.02 1.4M
2025-07-28 49.53 49.74 48.64 49.51 2.2M
2025-07-25 48.89 50.35 48.88 50.16 2.9M
2025-07-24 49.63 50.91 49.04 50.52 2.1M
2025-07-23 51.15 51.42 50.43 51.08 2.2M
2025-07-22 50.77 51.93 50.55 51.93 2.7M
2025-07-21 49.02 50.84 49.02 50.62 2.5M
2025-07-18 48.38 48.38 47.48 47.66 2.4M
2025-07-17 46.26 47.26 45.98 47.05 1.7M
2025-07-16 47.20 47.79 46.08 47.12 2.3M
2025-07-15 48.81 48.86 46.54 47.46 3.3M
2025-07-14 47.32 48.17 47.17 47.97 2.1M
2025-07-11 46.73 47.26 46.24 47.11 2.3M
2025-07-10 46.62 46.70 45.62 46.53 1.8M
2025-07-09 45.62 46.64 45.28 46.53 1.5M
2025-07-08 47.95 48.01 44.67 45.22 3.1M
2025-07-07 46.75 48.05 46.10 47.93 3.0M
2025-07-03 46.30 46.81 46.14 46.71 1.9M
2025-07-02 45.91 46.69 45.58 46.66 3.0M
2025-07-01 47.18 47.39 45.53 45.80 3.2M
2025-06-30 44.77 45.69 44.34 45.57 3.5M
2025-06-27 44.45 44.47 43.44 43.88 37.4M
2025-06-26 46.08 46.76 45.76 46.36 3.1M
2025-06-25 46.30 46.79 46.20 46.45 2.0M
2025-06-24 45.93 46.84 45.10 46.40 3.5M
2025-06-23 47.74 49.31 47.54 48.30 2.4M
2025-06-20 47.76 48.62 47.59 47.98 6.1M
2025-06-18 47.96 48.57 47.33 48.12 2.8M
2025-06-17 48.92 49.27 48.03 48.33 2.7M
2025-06-16 49.76 50.36 49.32 49.68 3.3M
2025-06-13 49.45 51.11 49.13 50.84 5.2M
2025-06-12 48.43 49.15 47.86 48.82 4.6M
2025-06-11 45.13 45.90 44.90 45.87 2.7M
2025-06-10 46.78 46.83 44.94 45.11 2.5M
2025-06-09 45.83 46.43 45.72 46.38 1.9M
2025-06-06 46.46 46.84 45.55 45.96 3.0M
2025-06-05 47.73 48.10 46.11 47.09 3.4M
2025-06-04 47.01 47.15 46.02 46.13 1.8M
2025-06-03 46.45 46.69 45.85 46.44 2.5M
2025-06-02 45.54 47.77 45.36 47.42 4.5M
2025-05-30 42.68 43.85 42.62 43.81 4.4M
2025-05-29 44.44 44.64 43.53 44.05 2.4M
2025-05-28 44.00 44.27 43.65 44.04 2.5M
2025-05-27 42.86 43.84 42.74 43.10 2.9M
2025-05-23 44.46 44.52 43.88 44.04 2.4M
2025-05-22 42.83 43.29 42.17 42.88 1.7M
2025-05-21 43.59 44.28 43.01 43.23 2.3M
2025-05-20 42.43 43.41 42.31 43.37 2.2M
2025-05-19 41.54 42.23 41.01 42.18 3.0M
2025-05-16 39.64 40.74 39.51 40.74 2.7M
2025-05-15 40.04 40.93 39.62 40.45 5.3M
2025-05-14 38.77 39.91 38.61 39.87 3.8M
2025-05-13 40.40 41.25 40.05 41.21 2.7M
2025-05-12 40.54 40.66 39.61 40.16 5.9M
2025-05-09 44.33 45.30 43.63 44.80 4.0M
2025-05-08 43.09 43.27 41.81 41.87 3.8M
2025-05-07 42.91 43.78 42.80 43.68 2.3M
2025-05-06 43.62 44.14 42.97 44.07 2.9M
2025-05-05 42.64 42.65 41.69 42.14 1.9M
2025-05-02 40.69 40.85 39.58 40.18 2.2M
2025-05-01 40.17 40.75 39.37 39.83 2.1M
2025-04-30 40.96 42.32 40.81 42.16 2.8M
2025-04-29 40.88 41.19 40.27 40.68 1.7M
2025-04-28 39.79 41.25 39.43 41.24 2.6M
2025-04-25 39.06 39.69 39.06 39.60 2.6M
2025-04-24 40.63 40.74 39.95 40.56 2.5M
2025-04-23 39.99 40.69 39.49 40.57 7.5M
2025-04-22 44.37 44.37 42.62 43.14 5.8M
2025-04-21 44.92 45.25 43.60 44.17 3.9M
2025-04-17 44.02 44.38 42.95 43.25 5.5M
2025-04-16 46.62 46.90 45.05 45.62 4.6M
2025-04-15 43.83 44.07 42.73 43.83 3.4M
2025-04-14 41.65 42.95 41.47 42.57 4.6M
2025-04-11 41.74 43.23 41.37 42.79 7.0M
2025-04-10 37.55 39.32 37.34 38.85 4.1M
2025-04-09 36.29 36.99 34.94 36.42 6.4M
2025-04-08 34.34 34.62 32.87 33.16 2.6M
2025-04-07 32.86 34.93 31.91 33.36 3.2M
2025-04-04 35.35 35.53 33.09 33.55 4.2M
2025-04-03 35.43 37.67 35.41 36.97 2.8M
2025-04-02 37.41 37.68 36.70 37.60 2.7M
2025-04-01 38.00 38.63 37.40 37.48 4.0M
2025-03-31 37.40 37.54 36.63 37.12 3.5M
2025-03-28 37.75 38.16 36.65 36.98 3.9M
2025-03-27 35.84 36.36 35.61 36.18 1.4M
2025-03-26 35.44 35.74 35.36 35.56 1.0M
2025-03-25 35.68 36.16 35.54 35.62 1.8M
2025-03-24 35.45 35.56 34.69 34.86 2.2M
2025-03-21 35.80 36.20 35.14 35.47 2.7M
2025-03-20 35.68 36.69 35.58 36.50 5.3M
2025-03-19 35.10 35.61 34.72 35.52 3.5M
2025-03-18 34.75 34.75 33.95 34.19 3.2M
2025-03-17 32.46 33.45 32.43 32.99 3.0M
2025-03-14 32.35 32.55 32.00 32.23 2.8M
2025-03-13 31.68 32.83 31.58 32.46 2.7M
2025-03-12 31.22 31.84 30.94 31.65 1.7M
2025-03-11 31.43 32.18 31.35 32.09 2.9M
2025-03-10 31.48 31.54 30.19 30.64 3.0M
2025-03-07 31.88 32.56 31.30 31.48 3.5M
2025-03-06 31.05 31.85 30.77 30.89 1.8M
2025-03-05 30.19 31.34 30.10 31.29 1.6M
2025-03-04 30.45 30.76 29.57 30.38 2.5M
2025-03-03 30.43 30.73 29.28 29.53 2.7M
2025-02-28 28.68 29.48 28.45 29.47 3.1M
2025-02-27 29.92 30.10 29.26 29.33 2.6M
2025-02-26 30.11 31.05 30.05 31.04 1.5M
2025-02-25 31.57 31.57 30.42 30.80 2.4M
2025-02-24 32.05 32.11 31.18 31.87 1.7M
2025-02-21 31.34 31.96 31.14 31.64 2.7M
2025-02-20 31.56 33.06 31.56 32.02 3.7M
2025-02-19 29.31 31.11 29.27 31.05 5.1M
2025-02-18 31.97 32.19 31.68 32.19 2.2M
2025-02-14 33.58 33.61 32.05 32.19 1.9M
2025-02-13 32.92 33.34 32.56 33.24 1.2M
2025-02-12 32.78 33.64 32.70 33.16 2.4M
2025-02-11 33.15 33.77 33.04 33.41 2.5M
2025-02-10 33.00 33.61 32.76 33.60 3.4M
2025-02-07 31.86 31.99 31.26 31.43 1.8M
2025-02-06 31.77 31.77 31.06 31.50 1.9M
2025-02-05 31.48 32.22 31.40 31.98 2.7M
2025-02-04 31.03 31.27 30.75 30.86 2.2M
2025-02-03 30.73 31.58 30.46 31.20 3.4M
2025-01-31 30.23 30.48 29.98 30.21 3.3M
2025-01-30 29.32 29.99 29.30 29.93 3.0M
2025-01-29 28.12 28.56 28.02 28.48 1.3M
2025-01-28 27.95 28.26 27.48 28.15 1.9M
2025-01-27 28.17 28.17 27.75 28.01 1.7M
2025-01-24 28.63 28.68 28.05 28.23 1.8M
2025-01-23 27.99 28.05 27.44 27.99 1.8M
2025-01-22 28.76 28.76 27.91 27.95 2.0M
2025-01-21 27.92 28.18 27.73 27.96 2.2M
2025-01-17 27.00 27.51 26.78 27.29 2.5M
2025-01-16 27.62 27.62 26.87 26.97 2.8M
2025-01-15 26.94 27.19 26.42 27.18 3.4M
2025-01-14 25.77 26.62 25.74 26.40 3.6M
2025-01-13 25.53 25.80 25.26 25.44 2.5M
2025-01-10 26.12 26.24 25.81 25.98 3.2M
2025-01-08 24.82 25.22 24.61 25.18 2.5M
2025-01-07 24.25 24.90 24.24 24.45 2.2M
2025-01-06 24.05 24.16 23.53 23.53 1.7M
2025-01-03 24.14 24.20 23.81 23.81 1.7M
2025-01-02 23.72 24.39 23.72 24.34 2.5M