Stockscreener 앱 받기
96.84
0.55%
0.53
시간 외 거래:
97.00
0.16
+0.17%
Anglogold Ashanti Plc 주식 (AU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $98.93 | $94.41 | $4.52 | 3,302,340.0 | +0.55% |
| 2026-05-28 | $98.06 | $92.20 | $5.86 | 1,828,581.0 | +1.89% |
| 2026-05-27 | $96.41 | $94.42 | $1.98 | 1,990,505.0 | -3.05% |
| 2026-05-26 | $97.62 | $94.03 | $3.59 | 3,179,807.0 | +7.56% |
| 2026-05-22 | $91.39 | $88.79 | $2.60 | 1,504,490.0 | -1.32% |
| 2026-05-21 | $93.47 | $90.33 | $3.14 | 1,665,569.0 | -1.02% |
| 2026-05-20 | $93.84 | $89.60 | $4.24 | 2,155,835.0 | +3.87% |
| 2026-05-19 | $91.07 | $87.75 | $3.32 | 2,706,758.0 | -4.42% |
| 2026-05-18 | $95.89 | $92.74 | $3.15 | 1,944,036.0 | +1.33% |
| 2026-05-15 | $95.98 | $91.85 | $4.13 | 3,176,917.0 | -9.63% |
| 2026-05-14 | $102.7 | $100.8 | $1.86 | 1,568,124.0 | -0.29% |
| 2026-05-13 | $104.2 | $101.4 | $2.84 | 1,812,050.0 | -1.88% |
| 2026-05-12 | $105.3 | $100.0 | $5.28 | 2,327,167.0 | -3.70% |
| 2026-05-11 | $112.0 | $107.5 | $4.47 | 2,331,503.0 | +1.22% |
| 2026-05-08 | $107.4 | $102.6 | $4.79 | 2,748,728.0 | +6.78% |
| 2026-05-07 | $103.6 | $99.68 | $3.96 | 4,730,927.0 | +1.65% |
| 2026-05-06 | $99.62 | $97.20 | $2.42 | 2,830,048.0 | +8.47% |
| 2026-05-05 | $93.63 | $90.76 | $2.87 | 1,851,203.0 | +0.23% |
| 2026-05-04 | $92.84 | $90.29 | $2.55 | 1,764,878.0 | -2.23% |
| 2026-05-01 | $94.81 | $92.37 | $2.44 | 1,180,670.0 | -1.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $112.0 | $87.75 | $24.23 | 49,902,476.0 | +3.32% |
| 2026-04 | $113.3 | $90.12 | $23.18 | 48,466,360.0 | -3.73% |
| 2026-03 | $129.1 | $79.99 | $49.15 | 81,859,805.0 | -23.80% |
| 2026-02 | $128.5 | $92.35 | $36.19 | 51,503,184.0 | +37.58% |
| 2026-01 | $115.8 | $82.94 | $32.87 | 62,649,144.0 | +8.90% |
Anglogold Ashanti Plc 주식 (AU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.65 | $78.07 | $13.58 | 52,583,953.0 | +0.82% |
| 2025-11 | $89.19 | $63.29 | $25.90 | 56,163,120.0 | +26.00% |
| 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% |
2.28%
0.92%
자본화:
|
볼륨(24시간):