Stockscreener 앱 받기
78.55
4.43%
3.33
시장 영업 전:
77.16
-1.39
-1.77%
Anglogold Ashanti Plc 주식 (AU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $79.94 | $76.35 | $3.59 | 4,746,851.0 | +4.43% |
| 2025-10-15 | $75.55 | $72.43 | $3.12 | 3,262,655.0 | +2.41% |
| 2025-10-14 | $75.21 | $72.42 | $2.78 | 2,548,724.0 | -1.50% |
| 2025-10-13 | $75.39 | $73.73 | $1.66 | 1,855,445.0 | +3.67% |
| 2025-10-10 | $73.08 | $70.77 | $2.31 | 3,213,793.0 | -0.46% |
| 2025-10-09 | $77.80 | $70.91 | $6.89 | 4,041,067.0 | -6.75% |
| 2025-10-08 | $77.71 | $75.62 | $2.09 | 2,459,562.0 | +3.97% |
| 2025-10-07 | $74.93 | $73.53 | $1.40 | 2,339,975.0 | -0.19% |
| 2025-10-06 | $75.96 | $74.63 | $1.33 | 2,810,826.0 | +1.84% |
| 2025-10-03 | $73.82 | $72.11 | $1.71 | 2,309,993.0 | +1.19% |
| 2025-10-02 | $73.39 | $69.73 | $3.66 | 2,969,262.0 | +1.10% |
| 2025-10-01 | $73.22 | $71.23 | $1.99 | 2,710,521.0 | +1.91% |
| 2025-09-30 | $71.41 | $68.77 | $2.64 | 3,006,386.0 | +1.50% |
| 2025-09-29 | $70.37 | $68.32 | $2.05 | 2,732,389.0 | +1.45% |
| 2025-09-26 | $68.63 | $66.30 | $2.33 | 3,413,571.0 | +3.80% |
| 2025-09-25 | $66.85 | $65.25 | $1.60 | 4,806,187.0 | -1.20% |
| 2025-09-24 | $69.92 | $66.59 | $3.33 | 2,379,576.0 | -4.06% |
| 2025-09-23 | $69.98 | $68.86 | $1.12 | 3,472,362.0 | +0.07% |
| 2025-09-22 | $69.60 | $67.64 | $1.96 | 3,325,612.0 | +2.29% |
| 2025-09-19 | $68.01 | $64.36 | $3.65 | 5,257,753.0 | +4.98% |
| 2025-09-18 | $65.04 | $63.14 | $1.90 | 2,074,344.0 | +0.12% |
| 2025-09-17 | $66.17 | $63.86 | $2.31 | 3,424,569.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $79.94 | $69.73 | $10.20 | 40,015,525.0 | +11.69% |
| 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% |
2.53%
자본화:
|
볼륨(24시간):