Stockscreener 앱 받기
46.66
1.88%
0.86
시장 영업 전:
46.85
0.19
+0.41%
Anglogold Ashanti Plc 주식 (AU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $46.69 | $45.58 | $1.11 | 2,981,248.0 | +1.88% |
| 2025-07-01 | $47.39 | $45.53 | $1.86 | 3,170,358.0 | +0.50% |
| 2025-06-30 | $45.69 | $44.34 | $1.35 | 3,120,309.0 | +3.85% |
| 2025-06-27 | $44.47 | $43.44 | $1.03 | 37,388,159.0 | -5.35% |
| 2025-06-26 | $46.76 | $45.76 | $1.00 | 3,013,037.0 | -0.19% |
| 2025-06-25 | $46.79 | $46.20 | $0.59 | 2,024,329.0 | +0.11% |
| 2025-06-24 | $46.84 | $45.10 | $1.74 | 3,414,593.0 | -3.93% |
| 2025-06-23 | $49.31 | $47.54 | $1.77 | 2,391,645.0 | +0.67% |
| 2025-06-20 | $48.62 | $47.59 | $1.03 | 6,126,128.0 | -0.29% |
| 2025-06-18 | $48.57 | $47.33 | $1.24 | 2,894,333.0 | -0.43% |
| 2025-06-17 | $49.27 | $48.03 | $1.23 | 2,724,199.0 | -2.72% |
| 2025-06-16 | $50.36 | $49.32 | $1.04 | 3,340,378.0 | -2.28% |
| 2025-06-13 | $51.11 | $49.13 | $1.98 | 5,217,455.0 | +4.14% |
| 2025-06-12 | $49.15 | $47.86 | $1.29 | 4,594,801.0 | +6.43% |
| 2025-06-11 | $45.90 | $44.90 | $1.00 | 2,704,850.0 | +1.68% |
| 2025-06-10 | $46.83 | $44.94 | $1.89 | 2,461,612.0 | -2.74% |
| 2025-06-09 | $46.43 | $45.72 | $0.71 | 1,856,141.0 | +0.91% |
| 2025-06-06 | $46.84 | $45.55 | $1.29 | 2,974,111.0 | -2.40% |
| 2025-06-05 | $48.10 | $46.11 | $1.99 | 3,392,523.0 | +2.08% |
| 2025-06-04 | $47.15 | $46.02 | $1.13 | 1,757,034.0 | -0.67% |
| 2025-06-03 | $46.69 | $45.85 | $0.84 | 2,516,017.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $47.39 | $45.53 | $1.86 | 9,132,854.0 | +2.39% |
| 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% |
1.52%
자본화:
|
볼륨(24시간):