Anglogold Ashanti Ltd (AOD1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 13, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jun 12, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Jun 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Jun 10, 2024 | 21.09 | 21.35 | 21.09 | 21.35 | 21.35 | 1,150 |
| Jun 07, 2024 | 22.33 | 22.33 | 21.19 | 21.19 | 21.19 | 250 |
| Jun 06, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Jun 05, 2024 | 21.44 | 21.53 | 21.44 | 21.53 | 21.53 | 250 |
| Jun 04, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Jun 03, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| May 31, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| May 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| May 29, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| May 28, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| May 27, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| May 24, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| May 23, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| May 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| May 21, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| May 20, 2024 | 23.31 | 23.53 | 23.31 | 23.53 | 23.53 | 105 |
| May 17, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| May 16, 2024 | 22.55 | 22.72 | 22.55 | 22.72 | 22.72 | 250 |
| May 15, 2024 | 22.23 | 22.91 | 22.23 | 22.91 | 22.91 | 140 |
| May 14, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| May 13, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| May 10, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| May 09, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| May 08, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| May 07, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| May 06, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| May 03, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| May 02, 2024 | 21.59 | 21.62 | 21.59 | 21.62 | 21.62 | 110 |
| Apr 30, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Apr 29, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Apr 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Apr 25, 2024 | 20.22 | 21.00 | 20.22 | 21.00 | 21.00 | 95 |
| Apr 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Apr 23, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Apr 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Apr 19, 2024 | 22.02 | 22.14 | 21.98 | 22.14 | 22.14 | 350 |
| Apr 18, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Apr 17, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Apr 16, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Apr 15, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Apr 12, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Apr 11, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Apr 10, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Apr 09, 2024 | 21.48 | 21.48 | 21.30 | 21.30 | 21.30 | 401 |
| Apr 08, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Apr 05, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Apr 04, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Apr 03, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Apr 02, 2024 | 20.47 | 20.47 | 20.39 | 20.39 | 20.39 | 250 |
| Mar 28, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 27, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Mar 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 25, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Mar 22, 2024 | 19.35 | 19.35 | 18.70 | 18.70 | 18.70 | 600 |
| Mar 21, 2024 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 150 |
| Mar 20, 2024 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 2 |
| Mar 19, 2024 | 19.15 | 19.15 | 18.75 | 18.80 | 18.80 | 175 |
| Mar 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 15, 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 325 |
| Mar 14, 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 800 |
| Mar 14, 2024 | 0.19 Dividend | |||||
| Mar 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 250 |
| Mar 12, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
| Mar 11, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.41 | 820 |
| Mar 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - |
| Mar 07, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - |
| Mar 06, 2024 | 19.70 | 19.70 | 19.30 | 19.30 | 19.12 | 1,880 |
| Mar 05, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - |
| Mar 04, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.93 | 150 |
| Mar 01, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | - |
| Feb 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Feb 28, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - |
| Feb 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
| Feb 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 100 |
| Feb 23, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | - |
| Feb 22, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.90 | - |
| Feb 21, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
| Feb 20, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | - |
| Feb 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
| Feb 16, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
| Feb 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
| Feb 14, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - |
| Feb 13, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.10 | - |
| Feb 12, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.80 | - |
| Feb 09, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | - |
| Feb 08, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 93 |
| Feb 07, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - |
| Feb 06, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Feb 05, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | - |
| Feb 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
| Feb 01, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | - |
| Jan 31, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | - |
| Jan 30, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.20 | - |
| Jan 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.90 | - |
| Jan 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
| Jan 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.