AngloGold Ashanti Limited Common Stockのデータ

AngloGold Ashanti Limited Common Stockの基本情報

名前 AngloGold Ashanti Limited Common Stock
ティッカー AU
国 South Africa
上場年 nan
セクター Basic Industries

AngloGold Ashanti Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.61 22.81 23.42 22.86 2735600.0 22.86
2021-02-12 24.26 23.67 23.86 23.99 1344600.0 23.99
2021-02-11 24.67 23.68 24.39 23.94 2777400.0 23.94
2021-02-10 24.33 23.66 23.89 24.3 2825100.0 24.3
2021-02-09 23.67 23.21 23.51 23.47 2662600.0 23.47
2021-02-08 23.86 23.02 23.34 23.35 2398700.0 23.35
2021-02-05 23.07 22.14 22.44 23.05 2878600.0 23.05
2021-02-04 22.53 21.94 22.19 22.21 3872200.0 22.21
2021-02-03 23.61 23.19 23.4 23.52 3237500.0 23.52
2021-02-02 23.68 22.78 23.02 23.4 2743700.0 23.4
2021-02-01 23.96 23.38 23.85 23.55 3439700.0 23.55
2021-01-29 24.44 23.31 24.33 23.46 3643900.0 23.46
2021-01-28 24.17 23.19 23.84 23.63 4258100.0 23.63
2021-01-27 23.85 23.03 23.55 23.33 2328200.0 23.33
2021-01-26 24.18 23.6 23.63 23.91 3127400.0 23.91
2021-01-25 23.98 23.32 23.49 23.95 3532300.0 23.95
2021-01-22 23.42 22.35 22.57 23.21 2751900.0 23.21
2021-01-21 23.49 22.73 23.07 23.45 4094400.0 23.45
2021-01-20 23.53 22.7 22.91 23.44 3277200.0 23.44
2021-01-19 22.7 21.98 22.67 22.25 3012100.0 22.25
2021-01-15 22.98 22.03 22.88 22.08 2552900.0 22.08
2021-01-14 23.44 22.8 22.86 22.98 2355400.0 22.98
2021-01-13 23.73 23.23 23.67 23.26 2239600.0 23.26
2021-01-12 23.27 22.68 22.9 23.2 2033500.0 23.2
2021-01-11 23.27 22.83 22.9 22.93 2209200.0 22.93
2021-01-08 23.7 22.72 23.65 23.33 4991500.0 23.33
2021-01-07 24.26 23.56 23.99 24.05 2253700.0 24.05
2021-01-06 24.81 23.5 24.79 24.4 4527700.0 24.4
2021-01-05 25.69 24.62 25.6 24.85 3142600.0 24.85
2021-01-04 25.75 24.46 24.7 25.49 5540600.0 25.49
2020-12-31 23.56 22.31 23.49 22.62 2161800.0 22.62
2020-12-30 23.59 23.05 23.3 23.57 1913200.0 23.57
2020-12-29 23.33 22.78 23.11 22.97 1435700.0 22.97
2020-12-28 23.72 22.7 23.42 22.81 2135700.0 22.81
2020-12-24 23.12 22.64 22.79 22.92 649700.0 22.92
2020-12-23 23.21 22.68 22.83 22.85 1299800.0 22.85
2020-12-22 23.36 22.36 23.26 22.53 1552700.0 22.53
2020-12-21 23.65 23.05 23.21 23.16 2019500.0 23.16
2020-12-18 24.1 23.15 24.09 23.17 3813900.0 23.17
2020-12-17 23.79 23.02 23.15 23.38 3067900.0 23.38
2020-12-16 22.52 21.8 22.3 22.52 2340100.0 22.52
2020-12-15 22.48 21.9 21.92 22.26 2486900.0 22.26
2020-12-14 21.84 21.24 21.58 21.35 1552100.0 21.35
2020-12-11 21.68 21.28 21.55 21.49 1812500.0 21.49
2020-12-10 22.07 21.22 21.57 21.5 2872100.0 21.5
2020-12-09 22.22 21.15 21.67 21.5 4936100.0 21.5
2020-12-08 22.69 22.16 22.58 22.19 4293000.0 22.19
2020-12-07 23.1 21.95 21.95 22.74 2799400.0 22.74
2020-12-04 22.57 21.83 22.26 22.13 3068600.0 22.13
2020-12-03 22.98 22.29 22.97 22.65 2244700.0 22.65
2020-12-02 23.16 22.48 22.73 22.96 2915200.0 22.96
2020-12-01 23.08 22.53 22.77 22.97 4157000.0 22.97
2020-11-30 21.84 21.09 21.21 21.67 3642600.0 21.67
2020-11-27 21.53 20.7 20.8 21.41 2275000.0 21.41
2020-11-25 21.32 20.73 20.77 20.94 4526500.0 20.94
2020-11-24 21.06 20.15 20.42 20.77 5343900.0 20.77
2020-11-23 21.83 21.07 21.73 21.51 4292100.0 21.51
2020-11-20 22.83 22.34 22.47 22.56 2952700.0 22.56
2020-11-19 22.43 21.83 21.88 22.22 2943700.0 22.22
2020-11-18 23.32 22.5 23.07 22.51 2128500.0 22.51
2020-11-17 23.48 22.99 23.14 23.07 2305400.0 23.07
2020-11-16 24.05 23.5 23.69 23.51 2382300.0 23.51
2020-11-13 24.2 23.68 23.93 24.14 1957800.0 24.14
2020-11-12 24.19 23.48 23.68 23.59 2298000.0 23.59
2020-11-11 23.67 23.06 23.28 23.63 3149300.0 23.63
2020-11-10 25.01 23.67 24.89 23.67 2528500.0 23.67
2020-11-09 25.54 23.92 25.47 24.74 3913000.0 24.74
2020-11-06 28.0 27.04 27.89 27.56 2740100.0 27.56
2020-11-05 27.21 26.04 26.06 26.78 3140000.0 26.78
2020-11-04 25.63 24.8 25.32 24.99 1349400.0 24.99
2020-11-03 26.0 25.35 25.96 25.41 1865500.0 25.41
2020-11-02 25.36 24.46 24.88 25.28 3674500.0 25.28
2020-10-30 23.25 22.57 23.09 23.14 1840100.0 23.14
2020-10-29 23.45 22.5 22.72 22.87 2196600.0 22.87
2020-10-28 23.77 23.14 23.66 23.3 2397200.0 23.3
2020-10-27 24.77 24.15 24.5 24.7 2072800.0 24.7
2020-10-26 25.04 24.35 24.8 24.46 2895200.0 24.46
2020-10-23 25.47 24.85 25.37 25.17 2505700.0 25.17
2020-10-22 25.84 25.18 25.79 25.45 2494500.0 25.45
2020-10-21 27.2 26.38 26.63 26.53 1442200.0 26.53
2020-10-20 26.37 25.95 26.19 26.35 1938100.0 26.35
2020-10-19 27.3 26.35 27.18 26.37 1650800.0 26.37
2020-10-16 27.15 26.64 27.08 26.65 1552100.0 26.65
2020-10-15 27.41 26.8 27.05 27.11 2019500.0 27.11
2020-10-14 28.48 27.69 28.2 27.97 1882100.0 27.97
2020-10-13 27.61 26.9 27.58 27.47 2083000.0 27.47
2020-10-12 28.21 27.51 28.15 27.73 1935200.0 27.73
2020-10-09 28.02 27.33 27.49 27.94 3012500.0 27.94
2020-10-08 26.65 26.01 26.21 26.53 2078700.0 26.53
2020-10-07 25.84 25.18 25.66 25.49 1639600.0 25.49
2020-10-06 26.62 25.27 26.45 25.32 2476000.0 25.32
2020-10-05 26.74 25.97 26.18 26.06 1494300.0 26.06
2020-10-02 26.54 25.75 25.99 26.01 1562700.0 26.01
2020-10-01 26.72 26.13 26.56 26.44 2089600.0 26.44
2020-09-30 26.58 25.91 26.38 26.38 2054100.0 26.38
2020-09-29 26.65 25.84 26.08 26.46 2116400.0 26.46
2020-09-28 26.33 25.56 26.28 25.82 2280200.0 25.82
2020-09-25 25.81 25.36 25.6 25.63 2035100.0 25.63
2020-09-24 26.25 24.35 24.49 26.01 5632500.0 26.01
2020-09-23 25.93 24.68 25.72 24.79 4220500.0 24.79
2020-09-22 26.51 25.93 26.3 26.31 1771500.0 26.31
2020-09-21 26.52 25.84 26.0 26.17 4116900.0 26.17
2020-09-18 28.15 27.06 28.03 27.17 4121800.0 27.17
2020-09-17 28.26 27.72 28.22 27.94 3161600.0 27.94
2020-09-16 30.3 29.33 30.23 29.41 2153800.0 29.41
2020-09-15 30.6 29.66 30.47 29.88 1658600.0 29.88
2020-09-14 30.15 29.35 29.36 29.96 1901800.0 29.96
2020-09-11 29.96 28.66 29.62 28.84 1967000.0 28.84
2020-09-10 30.07 29.04 29.23 29.16 3968600.0 29.16
2020-09-09 29.53 28.29 28.29 29.38 4631700.0 29.38
2020-09-08 28.67 27.26 27.77 27.9 5062100.0 27.9
2020-09-04 29.21 27.58 28.21 29.05 3138600.0 29.05
2020-09-03 28.88 27.62 28.17 28.74 3363900.0 28.74
2020-09-02 28.89 27.79 28.45 28.84 3089700.0 28.84
2020-09-01 30.43 28.8 30.3 29.15 1872600.0 29.15
2020-08-31 30.09 28.97 29.97 29.51 2819800.0 29.51
2020-08-28 30.35 29.18 29.3 30.01 2415700.0 30.01
2020-08-27 29.71 27.9 29.7 28.53 3392400.0 28.53
2020-08-26 29.24 27.82 27.88 29.21 2141800.0 29.21
2020-08-25 28.4 27.48 28.08 28.38 2122900.0 28.38
2020-08-24 29.14 28.23 29.0 28.26 2758600.0 28.26
2020-08-21 28.23 27.31 27.97 27.9 2882600.0 27.9
2020-08-20 29.02 27.82 27.9 28.86 2180000.0 28.86
2020-08-19 29.3 27.98 28.84 28.33 2211600.0 28.33
2020-08-18 30.78 29.24 30.78 29.53 2122300.0 29.53
2020-08-17 29.96 29.24 29.71 29.72 2929200.0 29.72
2020-08-14 28.74 28.03 28.52 28.38 1868400.0 28.38
2020-08-13 29.0 27.8 27.89 28.4 2987400.0 28.4
2020-08-12 28.77 27.65 28.58 27.65 2999200.0 27.65
2020-08-11 29.3 27.66 28.57 27.87 5536900.0 27.87
2020-08-10 31.74 30.03 31.0 30.17 1982500.0 30.17
2020-08-07 31.71 30.16 31.3 30.66 3122100.0 30.66
2020-08-06 32.99 31.11 32.88 31.66 4232000.0 31.66
2020-08-05 33.74 32.25 33.59 32.78 3756900.0 32.78
2020-08-04 32.79 31.05 31.2 32.76 5738700.0 32.76
2020-08-03 32.3 31.17 32.3 31.51 5229700.0 31.51
2020-07-31 33.06 32.06 33.01 32.19 4636700.0 32.19
2020-07-30 36.19 32.23 35.3 32.41 6912100.0 32.41
2020-07-29 37.25 35.76 36.93 36.47 3424800.0 36.47
2020-07-28 37.85 36.08 36.68 37.03 3761200.0 37.03
2020-07-27 38.5 36.97 37.05 37.91 5402200.0 37.91
2020-07-24 34.82 33.54 34.14 34.61 3748900.0 34.61
2020-07-23 33.85 31.73 33.63 32.46 3681400.0 32.46
2020-07-22 33.04 32.38 32.8 32.82 3093900.0 32.82
2020-07-21 33.58 32.12 33.5 32.17 3490500.0 32.17
2020-07-20 33.44 32.66 33.02 33.04 2277900.0 33.04
2020-07-17 32.45 31.52 31.76 32.37 2145200.0 32.37
2020-07-16 32.06 31.0 31.59 31.29 2431800.0 31.29
2020-07-15 31.52 30.7 31.26 31.48 2267800.0 31.48
2020-07-14 31.6 30.14 30.25 31.57 3211900.0 31.57
2020-07-13 31.98 29.8 31.98 29.93 2896500.0 29.93
2020-07-10 32.03 30.83 31.78 31.12 3233100.0 31.12
2020-07-09 32.25 30.9 32.01 31.45 3862400.0 31.45
2020-07-08 32.09 30.89 31.83 31.39 3483800.0 31.39
2020-07-07 30.96 29.87 30.0 30.7 4376200.0 30.7
2020-07-06 29.84 29.18 29.48 29.7 2425500.0 29.7
2020-07-02 30.1 28.94 29.21 28.98 2615200.0 28.98
2020-07-01 29.67 28.47 29.51 29.56 2178700.0 29.56
2020-06-30 29.58 28.29 28.7 29.49 2981700.0 29.49
2020-06-29 29.05 28.35 28.86 29.01 2704100.0 29.01
2020-06-26 29.0 27.96 28.39 28.63 2263700.0 28.63
2020-06-25 28.74 28.07 28.47 28.72 2097400.0 28.72
2020-06-24 29.05 27.89 28.02 28.36 3701400.0 28.36
2020-06-23 29.31 28.2 28.32 29.03 3714000.0 29.03
2020-06-22 27.74 26.75 26.77 27.6 3306200.0 27.6
2020-06-19 26.48 25.0 25.1 26.01 3931300.0 26.01
2020-06-18 24.65 24.08 24.44 24.4 5890100.0 24.4
2020-06-17 24.91 24.25 24.5 24.57 2726100.0 24.57
2020-06-16 24.98 23.92 24.81 24.03 2623300.0 24.03
2020-06-15 25.03 23.27 23.37 24.86 2809900.0 24.86
2020-06-12 25.85 24.19 25.54 24.34 3245200.0 24.34
2020-06-11 26.38 24.93 25.5 25.19 4596700.0 25.19
2020-06-10 25.7 23.78 24.5 25.63 3826300.0 25.63
2020-06-09 24.99 24.24 24.91 24.6 3324800.0 24.6
2020-06-08 23.88 23.34 23.5 23.58 3231000.0 23.58
2020-06-05 23.99 22.83 23.55 23.82 6980300.0 23.82
2020-06-04 25.75 24.64 25.42 24.9 3213800.0 24.9
2020-06-03 25.2 24.21 24.64 24.89 3044500.0 24.89
2020-06-02 26.32 24.89 26.32 25.48 4333500.0 25.48
2020-06-01 25.17 24.54 24.71 25.16 1739600.0 25.16
2020-05-29 24.7 24.09 24.52 24.56 4585100.0 24.56
2020-05-28 24.72 23.77 24.37 24.16 5216800.0 24.16
2020-05-27 24.5 23.13 23.31 24.35 4266700.0 24.35
2020-05-26 25.15 24.09 24.78 24.18 2700300.0 24.18
2020-05-22 26.43 25.37 25.8 25.45 2186900.0 25.45
2020-05-21 26.38 25.06 26.3 25.96 2125900.0 25.96
2020-05-20 27.76 26.46 27.73 26.68 2356200.0 26.68
2020-05-19 27.84 26.96 27.2 27.39 2393800.0 27.39
2020-05-18 28.0 26.56 27.85 26.67 2866100.0 26.67
2020-05-15 27.77 26.79 27.03 27.75 3512000.0 27.75
2020-05-14 26.49 25.16 25.2 26.05 5184300.0 26.05
2020-05-13 25.82 24.46 25.66 24.98 3267800.0 24.98
2020-05-12 26.58 25.11 26.07 25.29 2830700.0 25.29
2020-05-11 26.9 25.11 26.49 25.19 3414100.0 25.19
2020-05-08 27.03 25.88 25.99 26.17 2195900.0 26.17
2020-05-07 26.7 25.15 25.78 26.26 3153300.0 26.26
2020-05-06 26.05 25.11 25.17 25.55 3640300.0 25.55
2020-05-05 26.34 24.65 25.46 26.07 2945300.0 26.07
2020-05-04 26.01 25.22 25.22 25.82 3023500.0 25.82
2020-05-01 25.38 23.66 23.96 25.11 3249200.0 25.11
2020-04-30 25.98 24.33 25.5 24.39 3318900.0 24.39
2020-04-29 26.1 24.57 25.47 26.05 4714300.0 26.05
2020-04-28 26.33 25.08 25.85 25.56 4983900.0 25.56
2020-04-27 27.16 25.33 26.4 26.82 3798300.0 26.82
2020-04-24 27.63 26.19 27.21 26.6 5267000.0 26.6
2020-04-23 26.86 25.24 25.4 26.3 6526600.0 26.3
2020-04-22 25.36 23.62 23.73 25.15 4436400.0 25.15
2020-04-21 23.01 21.63 21.7 22.81 3297300.0 22.81
2020-04-20 23.64 21.95 22.1 22.87 3360000.0 22.87
2020-04-17 22.08 21.4 21.5 21.76 7079400.0 21.76
2020-04-16 23.37 22.42 23.06 22.89 3250300.0 22.89
2020-04-15 23.59 22.15 23.19 22.83 3215200.0 22.83
2020-04-14 24.79 22.73 23.28 23.44 5812300.0 23.44
2020-04-13 22.99 20.33 21.48 22.71 3836600.0 22.71
2020-04-09 21.87 20.25 20.25 21.48 4324400.0 21.48
2020-04-08 19.44 18.71 18.71 19.19 1643900.0 19.19
2020-04-07 20.11 18.81 19.42 19.15 3121600.0 19.15
2020-04-06 19.8 18.32 18.79 19.34 3763600.0 19.34
2020-04-03 18.65 17.48 17.9 17.79 3366200.0 17.79
2020-04-02 18.4 17.15 17.27 17.72 4395000.0 17.72
2020-04-01 16.82 16.0 16.38 16.75 4625700.0 16.75
2020-03-31 18.09 16.58 17.36 16.63 4485000.0 16.63
2020-03-30 19.12 17.39 19.12 17.94 4063800.0 17.94
2020-03-27 19.84 17.56 19.55 18.01 6181100.0 18.01
2020-03-26 23.26 19.51 23.05 20.0 7231200.0 20.0
2020-03-25 21.77 20.06 21.04 20.83 8632100.0 20.83
2020-03-24 19.29 17.13 18.34 18.62 6581100.0 18.62
2020-03-23 16.47 14.8 15.69 15.4 6605400.0 15.4
2020-03-20 15.8 13.92 15.65 14.05 4289100.0 14.05
2020-03-19 18.69 13.7 14.96 15.41 5408700.0 15.41
2020-03-18 18.06 14.76 16.93 15.0 4262700.0 15.0
2020-03-17 18.99 15.76 15.76 18.89 7465000.0 18.89
2020-03-16 18.88 12.66 12.75 17.46 8401100.0 17.46
2020-03-13 16.95 14.0 16.85 14.17 6636100.0 14.17
2020-03-12 17.68 15.4 16.31 15.57 5842200.0 15.57
2020-03-11 19.4 17.07 19.2 17.34 5731200.0 17.23
2020-03-10 19.64 18.11 19.51 18.91 6633600.0 18.79
2020-03-09 21.26 19.26 21.25 19.29 4213600.0 19.17
2020-03-06 21.63 20.2 21.63 21.06 5037600.0 20.93
2020-03-05 21.39 20.63 21.09 21.06 4560500.0 20.93
2020-03-04 21.01 20.02 20.8 20.75 3237600.0 20.62
2020-03-03 21.08 18.9 19.57 20.27 6617800.0 20.14
2020-03-02 18.48 17.9 18.11 18.48 3023700.0 18.36
2020-02-28 18.27 16.84 18.02 17.45 5727500.0 17.34
2020-02-27 21.25 19.4 21.19 19.42 4900500.0 19.3
2020-02-26 21.46 20.86 21.19 21.08 3330600.0 20.95
2020-02-25 22.08 20.85 21.06 20.85 6165100.0 20.72
2020-02-24 23.48 22.18 23.05 22.48 4377300.0 22.34
2020-02-21 22.75 21.36 21.42 22.13 4973600.0 21.99
2020-02-20 21.26 20.03 21.26 20.22 3824000.0 20.09
2020-02-19 21.2 20.62 21.18 20.94 3327800.0 20.81
2020-02-18 20.4 19.67 20.06 20.39 3029100.0 20.26