The closing price for AngloGold Ashanti (AU) in 2021 was $19.16, on December 31, 2021. It was down 12.9% for the year. The latest price is $71.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $19.07 | $19.29 | $18.88 | $19.16 | 1,822,000 |
December 30 2021 | $18.45 | $19.04 | $18.33 | $18.99 | 2,343,700 |
December 29 2021 | $18.00 | $18.32 | $17.93 | $18.30 | 2,177,900 |
December 28 2021 | $18.58 | $18.76 | $18.06 | $18.07 | 1,798,500 |
December 27 2021 | $18.22 | $18.41 | $18.14 | $18.38 | 1,495,700 |
December 23 2021 | $18.44 | $18.53 | $18.18 | $18.36 | 1,548,000 |
December 22 2021 | $18.44 | $18.59 | $18.13 | $18.48 | 2,243,100 |
December 21 2021 | $18.71 | $18.79 | $18.07 | $18.42 | 2,890,100 |
December 20 2021 | $18.26 | $18.50 | $18.06 | $18.36 | 2,084,800 |
December 17 2021 | $18.64 | $18.83 | $18.05 | $18.26 | 6,786,400 |
December 16 2021 | $17.64 | $18.56 | $17.63 | $18.54 | 3,244,600 |
December 15 2021 | $17.46 | $17.59 | $17.10 | $17.42 | 3,541,900 |
December 14 2021 | $17.46 | $17.93 | $17.34 | $17.74 | 3,399,000 |
December 13 2021 | $17.27 | $17.65 | $17.17 | $17.57 | 3,567,100 |
December 10 2021 | $17.90 | $17.91 | $17.39 | $17.49 | 2,220,500 |
December 09 2021 | $18.09 | $18.14 | $17.61 | $17.76 | 2,390,300 |
December 08 2021 | $18.25 | $18.26 | $17.94 | $18.18 | 1,909,200 |
December 07 2021 | $18.68 | $18.83 | $18.03 | $18.14 | 3,567,300 |
December 06 2021 | $19.21 | $19.30 | $18.98 | $19.10 | 1,963,100 |
December 03 2021 | $19.00 | $19.30 | $18.69 | $19.12 | 2,830,900 |
December 02 2021 | $19.54 | $19.72 | $18.53 | $18.66 | 4,484,600 |
December 01 2021 | $20.52 | $20.52 | $19.28 | $19.28 | 4,744,100 |
November 30 2021 | $19.52 | $19.84 | $18.99 | $19.12 | 4,268,300 |
November 29 2021 | $18.21 | $18.47 | $18.07 | $18.40 | 1,666,500 |
November 26 2021 | $18.41 | $18.42 | $17.85 | $18.13 | 1,776,200 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.
