Stockscreener 앱 받기
88.91
5.39%
4.55
시간 외 거래:
89.17
0.26
+0.29%
Anglogold Ashanti Plc 주식 (AU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $89.19 | $85.34 | $3.84 | 2,428,422.0 | +5.39% |
| 2025-11-25 | $84.85 | $82.17 | $2.68 | 2,162,237.0 | +0.49% |
| 2025-11-24 | $84.05 | $79.87 | $4.18 | 2,902,474.0 | +5.19% |
| 2025-11-21 | $80.51 | $77.07 | $3.44 | 3,305,559.0 | +0.85% |
| 2025-11-20 | $84.40 | $78.88 | $5.52 | 2,644,611.0 | -3.77% |
| 2025-11-19 | $84.14 | $81.57 | $2.57 | 2,207,889.0 | +2.67% |
| 2025-11-18 | $81.05 | $77.86 | $3.19 | 2,860,704.0 | +3.01% |
| 2025-11-17 | $80.52 | $77.35 | $3.17 | 1,998,956.0 | -2.05% |
| 2025-11-14 | $80.47 | $76.50 | $3.97 | 2,498,937.0 | -1.62% |
| 2025-11-13 | $85.01 | $79.85 | $5.16 | 4,121,500.0 | -5.20% |
| 2025-11-12 | $85.85 | $80.21 | $5.64 | 4,705,000.0 | +7.28% |
| 2025-11-11 | $79.39 | $74.72 | $4.67 | 4,355,340.0 | +7.09% |
| 2025-11-10 | $74.59 | $72.34 | $2.25 | 2,875,735.0 | +6.76% |
| 2025-11-07 | $69.55 | $67.82 | $1.73 | 2,100,649.0 | +2.34% |
| 2025-11-06 | $69.64 | $67.71 | $1.93 | 2,661,861.0 | +1.16% |
| 2025-11-05 | $67.17 | $65.48 | $1.69 | 2,168,521.0 | +5.39% |
| 2025-11-04 | $64.88 | $63.29 | $1.59 | 3,100,616.0 | -5.12% |
| 2025-11-03 | $68.07 | $66.62 | $1.45 | 2,483,604.0 | -1.41% |
| 2025-10-31 | $69.94 | $68.00 | $1.94 | 3,017,100.0 | -1.45% |
| 2025-10-30 | $69.09 | $66.70 | $2.39 | 2,701,619.0 | +2.54% |
| 2025-10-29 | $68.72 | $66.46 | $2.26 | 3,475,911.0 | +2.03% |
| 2025-10-28 | $66.56 | $63.40 | $3.16 | 2,941,386.0 | +1.48% |
Anglogold Ashanti Plc 주식 (AU) 연도별 가격 이력
이 심층 분석에서는 Anglogold Ashanti Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anglogold Ashanti Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anglogold Ashanti Plc 주식 (AU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $89.19 | $63.29 | $25.90 | 54,011,037.0 | +30.75% |
| 2025-10 | $79.94 | $62.55 | $17.39 | 75,754,388.0 | -3.31% |
| 2025-09 | $71.41 | $56.62 | $14.79 | 74,773,404.0 | +24.13% |
| 2025-08 | $59.19 | $46.70 | $12.49 | 57,833,463.0 | +22.51% |
| 2025-07 | $51.93 | $44.67 | $7.26 | 54,245,270.0 | +1.49% |
| 2025-06 | $51.11 | $43.44 | $7.67 | 98,054,519.0 | +4.02% |
| 2025-05 | $45.30 | $38.61 | $6.69 | 62,773,501.0 | +3.91% |
| 2025-04 | $46.90 | $31.91 | $14.99 | 84,213,770.0 | +13.58% |
| 2025-03 | $38.16 | $29.28 | $8.88 | 53,132,174.0 | +25.96% |
| 2025-02 | $33.77 | $28.45 | $5.32 | 47,077,792.0 | -2.45% |
| 2025-01 | $30.48 | $23.52 | $6.96 | 45,501,314.0 | +30.89% |
Anglogold Ashanti Plc 주식 (AU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.21 | $22.45 | $4.77 | 58,007,012.0 | -8.22% |
| 2024-11 | $28.34 | $23.10 | $5.24 | 75,517,311.0 | -10.29% |
| 2024-10 | $31.46 | $25.23 | $6.23 | 58,536,170.0 | +4.39% |
| 2024-09 | $29.47 | $26.43 | $3.04 | 44,166,930.0 | -10.25% |
| 2024-08 | $32.57 | $25.05 | $7.52 | 36,318,949.0 | +5.66% |
| 2024-07 | $30.09 | $24.98 | $5.11 | 28,828,246.0 | +11.74% |
| 2024-06 | $25.45 | $22.13 | $3.32 | 36,830,457.0 | +3.89% |
| 2024-05 | $26.01 | $22.45 | $3.56 | 32,833,765.0 | +5.22% |
| 2024-04 | $25.50 | $21.64 | $3.85 | 62,527,422.0 | +3.56% |
| 2024-03 | $23.20 | $18.69 | $4.51 | 50,319,822.0 | +19.29% |
| 2024-02 | $18.90 | $16.48 | $2.41 | 36,711,038.0 | +5.62% |
| 2024-01 | $18.81 | $15.80 | $3.01 | 33,701,592.0 | -5.72% |
Anglogold Ashanti Plc 주식 (AU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.18 | $16.06 | $4.12 | 46,814,849.0 | -2.91% |
| 2023-11 | $20.09 | $15.60 | $4.49 | 62,096,014.0 | +7.90% |
| 2023-10 | $19.86 | $14.91 | $4.95 | 57,847,255.0 | +12.91% |
| 2023-09 | $18.70 | $15.72 | $2.98 | 48,444,954.0 | -7.06% |
| 2023-08 | $20.69 | $15.96 | $4.74 | 55,373,063.0 | -23.42% |
| 2023-07 | $23.25 | $19.66 | $3.58 | 40,084,920.0 | +5.26% |
| 2023-06 | $25.57 | $20.50 | $5.07 | 48,673,024.0 | -12.85% |
| 2023-05 | $30.27 | $23.32 | $6.95 | 64,344,418.0 | -8.95% |
| 2023-04 | $28.12 | $24.06 | $4.07 | 68,649,894.0 | +9.88% |
| 2023-03 | $24.43 | $16.71 | $7.72 | 89,567,061.0 | +45.20% |
| 2023-02 | $21.76 | $16.51 | $5.25 | 57,442,977.0 | -20.74% |
| 2023-01 | $23.36 | $19.93 | $3.43 | 58,083,737.0 | +8.24% |
6.17%
자본화:
|
볼륨(24시간):