Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Anglogold Ashanti PLC (HT3.BE)

Compare
30.07
+0.54
+(1.83%)
At close: February 21 at 8:08:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202530.0730.0730.0730.0730.07-
Feb 20, 202529.5329.5329.5329.5329.53-
Feb 19, 202530.2530.2530.2530.2530.25-
Feb 18, 202530.0230.0230.0230.0230.02-
Feb 17, 202531.0331.0331.0331.0331.03-
Feb 14, 202531.4331.4331.4331.4331.43-
Feb 13, 202531.5531.5531.5531.5531.55-
Feb 12, 202531.8231.8231.8231.8231.82-
Feb 11, 202532.3132.3132.3132.3132.31-
Feb 10, 202530.3630.3630.3630.3630.36-
Feb 7, 202530.0430.0430.0430.0430.04-
Feb 6, 202530.0530.0530.0530.0530.05-
Feb 5, 202529.1829.1829.1829.1829.18-
Feb 4, 202529.9529.9529.9529.9529.95-
Feb 3, 202528.9928.9928.9928.9928.99-
Jan 31, 202528.4228.4228.4228.4228.42-
Jan 30, 202527.1227.1227.1227.1227.12-
Jan 29, 202526.5726.5726.5726.5726.57-
Jan 28, 202526.4926.4926.4926.4926.49-
Jan 27, 202526.4826.4826.4826.4826.48-
Jan 24, 202526.6326.6326.6326.6326.63-
Jan 23, 202526.4926.4926.4926.4926.49-
Jan 22, 202526.6126.6126.6126.6126.61-
Jan 21, 202525.9025.9025.9025.9025.90-
Jan 20, 202526.4126.4126.4126.4126.41-
Jan 17, 202525.8825.8825.8825.8825.88-
Jan 16, 202526.1026.1026.1026.1026.10-
Jan 15, 202525.3825.3825.3825.3825.38-
Jan 14, 202524.5624.5624.5624.5624.56-
Jan 13, 202524.9524.9524.9524.9524.95-
Jan 10, 202524.7024.7024.7024.7024.70-
Jan 9, 202524.3324.3324.3324.3324.33-
Jan 8, 202523.3723.3723.3723.3723.37-
Jan 7, 202522.4122.4122.4122.4122.41-
Jan 6, 202522.7522.7522.7522.7522.75-
Jan 3, 202523.3523.3523.3523.3523.35-
Jan 2, 202522.0022.0022.0022.0022.00-
Dec 30, 202422.0622.0622.0622.0622.06-
Dec 27, 202422.4722.4722.4722.4722.47-
Dec 23, 202422.7222.7222.7222.7222.72-
Dec 20, 202422.2222.2222.2222.2222.22-
Dec 19, 202422.1722.1722.1722.1722.17-
Dec 18, 202422.7022.7022.7022.7022.70-
Dec 17, 202423.0723.0723.0723.0723.07-
Dec 16, 202423.4723.4723.4723.4723.47-
Dec 13, 202424.3924.3924.3924.3924.39-
Dec 12, 202425.5225.5225.5225.5225.52-
Dec 11, 202424.2124.2124.2124.2124.21-
Dec 10, 202423.9723.9723.9723.9723.97-
Dec 9, 202423.4623.4623.4623.4623.46-
Dec 6, 202424.0324.0324.0324.0324.03-
Dec 5, 202424.2124.2124.2124.2124.21-
Dec 4, 202424.1724.1724.1724.1724.17-
Dec 3, 202423.2823.2823.2823.2823.28-
Dec 2, 202423.2223.2223.2223.2223.22-
Nov 29, 202423.1823.1823.1823.1823.18-
Nov 28, 202423.2523.2523.2523.2523.25-
Nov 27, 202423.9823.9823.9823.9823.98-
Nov 26, 202423.6723.6723.6723.6723.67-
Nov 25, 202424.1024.1024.1024.1024.10-
Nov 22, 202423.9723.9723.9723.9723.97-
Nov 21, 202423.0523.0523.0523.0523.05-
Nov 20, 202423.4023.4023.4023.4023.40-
Nov 19, 202423.2423.2423.2423.2423.24-
Nov 18, 202422.3322.3322.3322.3322.33-
Nov 15, 202422.4122.4122.4122.4122.41-
Nov 14, 202422.4322.4322.4322.4322.43-
Nov 13, 202422.9822.9822.9822.9822.98-
Nov 12, 202423.1823.1823.1823.1823.18-
Nov 11, 202425.3525.3525.3525.3525.35-
Nov 8, 202425.0825.0825.0825.0825.08-
Nov 7, 202424.1024.1024.1024.1024.10-
Nov 6, 202424.6624.6624.6624.6624.66-
Nov 5, 202424.6724.6724.6724.6724.67-
Nov 4, 202425.0125.0125.0125.0125.01-
Nov 1, 202425.4025.4025.4025.4025.40-
Oct 31, 202426.0626.0626.0626.0626.06-
Oct 30, 202426.7526.7526.7526.7526.75-
Oct 29, 202426.4026.4026.4026.4026.40-
Oct 28, 202426.9926.9926.9926.9926.99-
Oct 25, 202427.2427.2427.2427.2427.24-
Oct 24, 202427.7227.7227.7227.7227.72-
Oct 23, 202428.7928.7928.7928.7928.79-
Oct 22, 202428.3628.3628.3628.3628.36-
Oct 21, 202427.9927.9927.9927.9927.99-
Oct 18, 202427.0727.0727.0727.0727.07-
Oct 17, 202425.5326.4625.5326.4626.46200
Oct 16, 202425.0925.0925.0925.0925.09-
Oct 15, 202424.7224.7224.7224.7224.72-
Oct 14, 202424.5924.5924.5924.5924.59-
Oct 11, 202424.3124.3124.3124.3124.31-
Oct 10, 202423.3723.3723.3723.3723.37-
Oct 9, 202423.0123.0123.0123.0123.01-
Oct 8, 202423.3723.3723.3723.3723.37-
Oct 7, 202423.6823.6823.6823.6823.68-
Oct 4, 202423.6123.6123.6123.6123.61-
Oct 3, 202424.0824.0824.0824.0824.08-
Oct 2, 202424.1624.1624.1624.1624.16-
Oct 1, 202423.7324.0723.7324.0724.07200
Sep 30, 202424.6324.6324.6324.6324.63-
Sep 27, 202425.7225.7225.7225.7225.72-
Sep 26, 202425.4025.4025.4025.4025.40-
Sep 25, 202425.2925.2925.2925.2925.29-
Sep 24, 202425.3825.3825.3825.3825.38-
Sep 23, 202424.8825.2524.8825.2525.25100
Sep 20, 202424.4824.4824.4824.4824.48-
Sep 19, 202424.4824.4824.4824.4824.48-
Sep 18, 202424.5424.5424.5424.5424.54-
Sep 17, 202425.1625.1625.1625.1625.16-
Sep 16, 202425.0025.0025.0025.0025.00-
Sep 13, 202424.9824.9824.9824.9824.98-
Sep 12, 202424.6524.6524.6524.6524.65-
Sep 11, 202424.5924.5924.5924.5924.59-
Sep 10, 202425.5025.5025.5025.5025.50-
Sep 9, 202425.3725.3725.3725.3725.37-
Sep 6, 202425.7225.7225.7225.7225.72-
Sep 5, 202425.5225.5225.5225.5225.52-
Sep 4, 202425.7525.7525.7525.7525.75-
Sep 3, 202426.1726.1726.1726.1726.17-
Sep 2, 202426.4526.4526.4526.4526.45-
Aug 30, 2024 0.21 Dividend
Aug 30, 202426.9926.9926.9926.9926.99-
Aug 29, 202427.6427.6427.6427.6427.42-
Aug 28, 202427.6427.6427.6427.6427.42-
Aug 27, 202427.6427.6427.6427.6427.42-
Aug 26, 202427.5327.5327.5327.5327.31-
Aug 23, 202427.5027.5027.5027.5027.28-
Aug 22, 202428.6228.6228.6228.6228.39-
Aug 21, 202428.5028.5028.5028.5028.27-
Aug 20, 202428.0728.0728.0728.0727.85-
Aug 19, 202428.0828.0828.0828.0827.86-
Aug 16, 202427.3527.3527.3527.3527.13-
Aug 15, 202427.8127.8127.8127.8127.59-
Aug 14, 202427.6027.6027.6027.6027.38-
Aug 13, 202426.6826.6826.6826.6826.47-
Aug 12, 202427.0027.0027.0027.0026.79-
Aug 9, 202426.8426.8426.8426.8426.63-
Aug 8, 202425.0825.0825.0825.0824.88-
Aug 7, 202425.2825.2825.2825.2825.08-
Aug 6, 202424.0024.0724.0024.0723.88100
Aug 5, 202424.7524.7524.7524.7524.55-
Aug 2, 202425.5925.5925.5925.5925.39-
Aug 1, 202425.5925.5925.5925.5925.39-
Jul 31, 202425.0125.0125.0125.0124.81-
Jul 30, 202424.8424.8424.8424.8424.64-
Jul 29, 202424.7424.7424.7424.7424.54-
Jul 26, 202424.7624.7624.7624.7624.56-
Jul 25, 202425.0025.0025.0025.0024.80-
Jul 24, 202425.6625.6625.6625.6625.46-
Jul 23, 202425.4725.4725.4725.4725.27-
Jul 22, 202425.5525.5525.5525.5525.35-
Jul 19, 202425.7125.7125.7125.7125.51-
Jul 18, 202426.2326.2326.2326.2326.02-
Jul 17, 202426.9826.9826.9826.9826.77-
Jul 16, 202426.3626.8426.3626.8426.6350
Jul 15, 202426.3826.3826.3826.3826.17-
Jul 12, 202426.3226.3226.3226.3226.11-
Jul 11, 202426.2926.2926.2926.2926.08-
Jul 10, 202425.9525.9525.9525.9525.74-
Jul 9, 202425.8525.8525.8525.8525.64-
Jul 8, 202426.2526.2525.9525.9525.74100
Jul 5, 202424.1024.1024.1024.1023.91-
Jul 4, 202423.9623.9623.9623.9623.77-
Jul 3, 202423.3223.3223.3223.3223.13-
Jul 2, 202423.1123.1123.1123.1122.93-
Jul 1, 202422.8222.8222.8222.8222.64-
Jun 28, 202423.0723.0723.0723.0722.89-
Jun 27, 202422.7222.7222.7222.7222.54-
Jun 26, 202422.2022.2022.2022.2022.02-
Jun 25, 202421.8721.8721.8721.8721.70-
Jun 24, 202422.1122.1122.1122.1121.93-
Jun 21, 202421.9121.9121.9121.9121.74-
Jun 20, 202421.6621.6621.6621.6621.49-
Jun 19, 202421.0221.0221.0221.0220.85-
Jun 18, 202420.9020.9020.9020.9020.73-
Jun 17, 202421.1321.1321.1321.1320.96-
Jun 14, 202420.8720.8720.8720.8720.70-
Jun 13, 202421.2321.2321.2321.2321.06-
Jun 12, 202420.5620.5620.5620.5620.40-
Jun 11, 202420.6520.6520.6520.6520.49-
Jun 10, 202420.9420.9420.9420.9420.77-
Jun 7, 202422.3422.3422.3422.3422.16-
Jun 6, 202421.4421.4421.4421.4421.27-
Jun 5, 202421.4321.4321.4321.4321.26-
Jun 4, 202422.1122.1122.1122.1121.93-
Jun 3, 202421.9421.9421.9421.9421.77-
May 31, 202422.5722.5722.5722.5722.39-
May 30, 202421.9621.9621.9621.9621.79-
May 29, 202422.5722.5722.5722.5722.39-
May 28, 202421.9621.9621.9621.9621.79-
May 27, 202422.2222.2222.2222.2222.04-
May 24, 202421.6921.6921.6921.6921.52-
May 23, 202422.3822.3822.3822.3822.20-
May 22, 202423.0423.0423.0423.0422.86-
May 21, 202423.3523.3523.3523.3523.16-
May 20, 202423.3123.3123.3123.3123.12-
May 17, 202422.4522.4522.4522.4522.27-
May 16, 202422.5522.5522.5522.5522.37-
May 15, 202422.2322.2322.2322.2322.05-
May 14, 202422.3022.3022.3022.3022.12-
May 13, 202422.2622.2622.2622.2622.08-
May 10, 202422.2522.2522.2522.2522.07-
May 9, 202421.5621.5621.5621.5621.39-
May 8, 202421.7121.7121.7121.7121.54-
May 7, 202421.8421.8421.8421.8421.67-
May 6, 202421.3221.3221.3221.3221.15-
May 3, 202421.3121.3121.3121.3121.14-
May 2, 202421.5821.5821.5821.5821.41-
Apr 30, 202422.7422.7422.7422.7422.56-
Apr 29, 202421.8623.0721.8623.0722.8950
Apr 26, 202421.0321.0321.0321.0320.86-
Apr 25, 202420.2320.2320.2320.2320.07-
Apr 24, 202420.4520.4520.4520.4520.29-
Apr 23, 202420.0820.0820.0820.0819.92-
Apr 22, 202421.8521.8521.8521.8521.68-
Apr 19, 202422.0722.0722.0722.0721.89-
Apr 18, 202422.1022.1022.1022.1021.92-
Apr 17, 202421.5721.5721.5721.5721.40-
Apr 16, 202422.1522.1522.1522.1521.97-
Apr 15, 202422.2622.2622.2622.2622.08-
Apr 12, 202422.4223.6622.4223.6623.47500
Apr 11, 202421.2821.2821.2821.2821.11-
Apr 10, 202421.4221.4221.4221.4221.25-
Apr 9, 202421.3921.3921.3921.3921.22-
Apr 8, 202421.9121.9121.9121.9121.74-
Apr 5, 202421.0721.0721.0721.0720.90-
Apr 4, 202421.1321.1321.1321.1320.96-
Apr 3, 202420.9820.9820.9820.9820.81-
Apr 2, 202420.0320.0320.0320.0319.87-
Mar 28, 202420.3020.3020.3020.3020.14-
Mar 27, 202419.6519.6519.6519.6519.49-
Mar 26, 202419.6019.6019.6019.6019.44-
Mar 25, 202419.4019.4019.4019.4019.25-
Mar 22, 202419.2519.2519.2519.2519.10-
Mar 21, 202419.4519.4519.4519.4519.30-
Mar 20, 202420.8020.8020.8020.8020.63-
Mar 19, 202420.8020.8020.8020.8020.63-
Mar 18, 202420.8020.8020.8020.8020.63-
Mar 15, 202420.8020.8020.8020.8020.63-
Mar 14, 2024 0.18 Dividend
Mar 14, 202420.8020.8020.8020.8020.63-
Mar 13, 202420.8020.8020.8020.8020.45-
Mar 12, 202420.8020.8020.8020.8020.45-
Mar 11, 202420.3020.3020.3020.3019.95-
Mar 8, 202420.0020.0020.0020.0019.66-
Mar 7, 202420.0020.0020.0020.0019.66-
Mar 6, 202419.7019.7019.7019.7019.36-
Mar 5, 202419.0019.0019.0019.0018.68-
Mar 4, 202417.7517.7517.7517.7517.45-
Mar 1, 202417.0517.0517.0517.0516.76-
Feb 29, 202416.4516.4516.4516.4516.17-
Feb 28, 202416.7016.7016.7016.7016.42-
Feb 27, 202416.9016.9016.9016.9016.61-
Feb 26, 202416.7016.7016.7016.7016.42-
Feb 23, 202415.5015.5015.5015.5015.24-
Feb 22, 202416.2016.2016.2016.2015.92-
Feb 21, 202416.3016.3016.3016.3016.02-

Related Tickers

UJ0.SG West Red Lake Gold Mines Ltd.
0.4190
-4.01%
 
GAL.V Galantas Gold Corporation
0.0500
0.00%
 
SNGCF Sanu Gold Corp.
0.1940
-3.00%
 
WHN.V Westhaven Gold Corp.
0.1400
0.00%
 
ARMN Aris Mining Corporation
3.8100
-4.51%
 
STGO.TO Steppe Gold Ltd.
0.7300
-2.67%
 
MGG.V Minaurum Gold Inc.
0.2400
-4.00%
 
FF.TO First Mining Gold Corp.
0.1300
0.00%
 
CTGO Contango Ore, Inc.
9.77
-4.22%
 
WPM.TO Wheaton Precious Metals Corp.
96.86
-2.28%