AngloGold Ashanti Limited (AGG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.32 | 6.44 | 6.32 | 6.35 | 6.35 | 20,336 |
| 24 Mar 2023 | 6.32 | 6.44 | 6.32 | 6.35 | 6.35 | 20,336 |
| 23 Mar 2023 | 6.28 | 6.28 | 6.16 | 6.28 | 6.28 | 3,308 |
| 22 Mar 2023 | 6.25 | 6.30 | 6.23 | 6.30 | 6.30 | 10,172 |
| 21 Mar 2023 | 0.042585 Dividend | |||||
| 21 Mar 2023 | 6.13 | 6.25 | 6.13 | 6.23 | 6.19 | 10,291 |
| 20 Mar 2023 | 6.09 | 6.29 | 6.09 | 6.11 | 6.07 | 25,963 |
| 17 Mar 2023 | 5.70 | 5.85 | 5.70 | 5.83 | 5.79 | 21,371 |
| 16 Mar 2023 | 5.81 | 5.93 | 5.72 | 5.72 | 5.68 | 8,179 |
| 15 Mar 2023 | 5.62 | 5.88 | 5.62 | 5.71 | 5.67 | 21,385 |
| 14 Mar 2023 | 5.27 | 5.79 | 5.27 | 5.63 | 5.59 | 24,411 |
| 13 Mar 2023 | 5.20 | 5.33 | 5.20 | 5.26 | 5.22 | 3,459 |
| 10 Mar 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | - |
| 09 Mar 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 183 |
| 08 Mar 2023 | 5.02 | 5.28 | 5.02 | 5.28 | 5.24 | 1,910 |
| 07 Mar 2023 | 5.15 | 5.29 | 5.04 | 5.29 | 5.25 | 3,278 |
| 06 Mar 2023 | 5.06 | 5.15 | 5.01 | 5.15 | 5.11 | 2,337 |
| 03 Mar 2023 | 5.02 | 5.06 | 5.01 | 5.06 | 5.03 | 609 |
| 02 Mar 2023 | 4.86 | 5.10 | 4.86 | 5.01 | 4.98 | 1,386 |
| 01 Mar 2023 | 4.85 | 4.94 | 4.85 | 4.85 | 4.82 | 6,030 |
| 28 Feb 2023 | 4.76 | 4.81 | 4.76 | 4.76 | 4.73 | 2,573 |
| 27 Feb 2023 | 5.09 | 5.09 | 4.85 | 4.88 | 4.85 | 7,569 |
| 24 Feb 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 5,148 |
| 23 Feb 2023 | 5.20 | 5.20 | 4.99 | 5.01 | 4.98 | 15,133 |
| 22 Feb 2023 | 5.25 | 5.35 | 5.23 | 5.23 | 5.19 | 6,176 |
| 21 Feb 2023 | 5.30 | 5.45 | 5.30 | 5.45 | 5.41 | 654 |
| 20 Feb 2023 | 5.35 | 5.35 | 5.30 | 5.35 | 5.31 | 21,659 |
| 17 Feb 2023 | 5.35 | 5.36 | 5.35 | 5.35 | 5.31 | 2,995 |
| 16 Feb 2023 | 5.65 | 5.65 | 5.35 | 5.37 | 5.33 | 76,569 |
| 15 Feb 2023 | 5.70 | 5.70 | 5.65 | 5.65 | 5.61 | 925 |
| 14 Feb 2023 | 5.65 | 5.68 | 5.65 | 5.68 | 5.64 | 3,761 |
| 13 Feb 2023 | 5.68 | 5.68 | 5.65 | 5.65 | 5.61 | 16 |
| 10 Feb 2023 | 5.68 | 5.68 | 5.66 | 5.66 | 5.62 | 6,584 |
| 09 Feb 2023 | 5.76 | 5.78 | 5.65 | 5.65 | 5.61 | 7,935 |
| 08 Feb 2023 | 5.75 | 5.80 | 5.70 | 5.70 | 5.66 | 3,653 |
| 07 Feb 2023 | 5.67 | 5.85 | 5.67 | 5.85 | 5.81 | 4,810 |
| 06 Feb 2023 | 5.69 | 5.70 | 5.68 | 5.70 | 5.66 | 1,672 |
| 03 Feb 2023 | 5.76 | 5.88 | 5.71 | 5.84 | 5.80 | 7,890 |
| 02 Feb 2023 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | 8,730 |
| 01 Feb 2023 | 6.08 | 6.08 | 5.95 | 5.95 | 5.91 | 3,610 |
| 31 Jan 2023 | 5.90 | 6.08 | 5.85 | 6.05 | 6.01 | 11,171 |
| 30 Jan 2023 | 6.10 | 6.10 | 5.75 | 5.84 | 5.80 | 10,797 |
| 27 Jan 2023 | 6.17 | 6.17 | 6.10 | 6.10 | 6.06 | 2,326 |
| 25 Jan 2023 | 6.35 | 6.35 | 6.20 | 6.25 | 6.21 | 8,914 |
| 24 Jan 2023 | 6.39 | 6.39 | 6.34 | 6.35 | 6.31 | 328 |
| 23 Jan 2023 | 6.32 | 6.34 | 6.32 | 6.34 | 6.30 | 2,485 |
| 20 Jan 2023 | 6.37 | 6.49 | 6.30 | 6.30 | 6.26 | 3,302 |
| 19 Jan 2023 | 6.20 | 6.29 | 6.13 | 6.29 | 6.25 | 6,717 |
| 18 Jan 2023 | 6.41 | 6.41 | 6.14 | 6.14 | 6.10 | 8,040 |
| 17 Jan 2023 | 6.59 | 6.59 | 6.35 | 6.42 | 6.38 | 5,134 |
| 16 Jan 2023 | 6.44 | 6.64 | 6.42 | 6.55 | 6.51 | 23,464 |
| 13 Jan 2023 | 6.30 | 6.44 | 6.30 | 6.43 | 6.38 | 12,288 |
| 12 Jan 2023 | 6.12 | 6.25 | 6.12 | 6.25 | 6.21 | 17,455 |
| 11 Jan 2023 | 6.20 | 6.20 | 6.13 | 6.13 | 6.09 | 26,220 |
| 10 Jan 2023 | 6.19 | 6.20 | 6.02 | 6.12 | 6.08 | 7,340 |
| 09 Jan 2023 | 6.14 | 6.20 | 6.14 | 6.20 | 6.16 | 16,389 |
| 06 Jan 2023 | 6.10 | 6.15 | 6.10 | 6.14 | 6.10 | 23,809 |
| 05 Jan 2023 | 6.00 | 6.15 | 6.00 | 6.15 | 6.11 | 45,069 |
| 04 Jan 2023 | 5.75 | 5.93 | 5.75 | 5.93 | 5.89 | 20,303 |
| 03 Jan 2023 | 5.87 | 5.87 | 5.75 | 5.75 | 5.71 | 2,171 |
| 30 Dec 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.84 | - |
| 29 Dec 2022 | 5.86 | 5.88 | 5.86 | 5.88 | 5.84 | 1,102 |
| 28 Dec 2022 | 5.86 | 5.95 | 5.86 | 5.87 | 5.83 | 2,068 |
| 23 Dec 2022 | 5.85 | 5.86 | 5.84 | 5.86 | 5.82 | 2,506 |
| 22 Dec 2022 | 5.77 | 5.84 | 5.76 | 5.84 | 5.80 | 471 |
| 21 Dec 2022 | 5.74 | 5.76 | 5.74 | 5.76 | 5.72 | 389 |
| 20 Dec 2022 | 5.55 | 5.65 | 5.55 | 5.65 | 5.61 | 310 |
| 19 Dec 2022 | 5.48 | 5.60 | 5.48 | 5.52 | 5.48 | 326 |
| 16 Dec 2022 | 5.47 | 5.71 | 5.47 | 5.60 | 5.56 | 1,852 |
| 15 Dec 2022 | 5.70 | 5.70 | 5.62 | 5.62 | 5.58 | 3,611 |
| 14 Dec 2022 | 5.68 | 5.70 | 5.68 | 5.68 | 5.64 | 225 |
| 13 Dec 2022 | 5.55 | 5.74 | 5.55 | 5.72 | 5.68 | 6,766 |
| 12 Dec 2022 | 5.51 | 5.52 | 5.47 | 5.52 | 5.48 | 1,336 |
| 09 Dec 2022 | 5.55 | 5.59 | 5.55 | 5.55 | 5.51 | 3,329 |
| 08 Dec 2022 | 5.65 | 5.65 | 5.54 | 5.56 | 5.52 | 8,887 |
| 07 Dec 2022 | 5.61 | 5.76 | 5.61 | 5.65 | 5.61 | 4,118 |
| 06 Dec 2022 | 5.53 | 5.72 | 5.53 | 5.60 | 5.56 | 7,636 |
| 05 Dec 2022 | 5.55 | 5.60 | 5.50 | 5.59 | 5.55 | 5,416 |
| 02 Dec 2022 | 5.59 | 5.60 | 5.50 | 5.60 | 5.56 | 12,093 |
| 01 Dec 2022 | 5.38 | 5.52 | 5.38 | 5.50 | 5.46 | 11,823 |
| 30 Nov 2022 | 5.25 | 5.26 | 5.25 | 5.26 | 5.22 | 569 |
| 29 Nov 2022 | 5.50 | 5.58 | 5.21 | 5.27 | 5.23 | 8,374 |
| 28 Nov 2022 | 5.78 | 5.78 | 5.50 | 5.53 | 5.49 | 1,389 |
| 25 Nov 2022 | 5.42 | 5.91 | 5.35 | 5.80 | 5.76 | 67,256 |
| 24 Nov 2022 | 5.45 | 5.63 | 5.35 | 5.35 | 5.31 | 14,033 |
| 23 Nov 2022 | 5.20 | 5.51 | 5.20 | 5.45 | 5.41 | 30,852 |
| 22 Nov 2022 | 5.07 | 5.15 | 4.95 | 5.06 | 5.03 | 7,621 |
| 21 Nov 2022 | 5.10 | 5.11 | 5.08 | 5.08 | 5.05 | 607 |
| 18 Nov 2022 | 5.08 | 5.13 | 5.08 | 5.13 | 5.09 | 4,699 |
| 17 Nov 2022 | 5.16 | 5.16 | 5.07 | 5.08 | 5.05 | 5,231 |
| 16 Nov 2022 | 5.20 | 5.20 | 5.15 | 5.15 | 5.11 | 2,126 |
| 15 Nov 2022 | 5.25 | 5.25 | 5.13 | 5.23 | 5.19 | 8,042 |
| 14 Nov 2022 | 5.26 | 5.26 | 5.15 | 5.24 | 5.20 | 17,367 |
| 11 Nov 2022 | 5.20 | 5.30 | 5.20 | 5.26 | 5.22 | 40,322 |
| 10 Nov 2022 | 5.05 | 5.10 | 4.93 | 5.10 | 5.07 | 38,100 |
| 09 Nov 2022 | 4.42 | 4.90 | 4.42 | 4.90 | 4.87 | 458,592 |
| 08 Nov 2022 | 4.37 | 4.45 | 4.37 | 4.41 | 4.38 | 8,078 |
| 07 Nov 2022 | 4.36 | 4.40 | 4.20 | 4.37 | 4.34 | 3,259 |
| 04 Nov 2022 | 4.02 | 4.05 | 3.92 | 4.05 | 4.02 | 2,900 |
| 03 Nov 2022 | 3.98 | 4.00 | 3.90 | 3.95 | 3.92 | 5,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
