AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
29.14
+0.48 (1.67%)
At close: Sep 26, 2024, 4:00 PM
29.30
+0.16 (0.55%)
After-hours: Sep 26, 2024, 5:35 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.69 | 29.47 | 28.47 | 29.14 | 29.14 | 1.67% | 2,772,959 |
| Sep 25, 2024 | 28.86 | 29.12 | 28.57 | 28.66 | 28.66 | -0.31% | 2,317,135 |
| Sep 24, 2024 | 28.36 | 28.85 | 27.90 | 28.75 | 28.75 | 0.74% | 1,969,377 |
| Sep 23, 2024 | 28.59 | 29.09 | 28.42 | 28.54 | 28.54 | 1.82% | 2,567,770 |
| Sep 20, 2024 | 28.07 | 28.11 | 27.69 | 28.03 | 28.03 | 1.63% | 3,178,884 |
| Sep 19, 2024 | 27.95 | 27.99 | 27.32 | 27.58 | 27.58 | 1.14% | 1,756,061 |
| Sep 18, 2024 | 27.71 | 28.70 | 27.20 | 27.27 | 27.27 | -1.34% | 1,800,803 |
| Sep 17, 2024 | 28.10 | 28.25 | 27.49 | 27.64 | 27.64 | -2.57% | 2,147,299 |
| Sep 16, 2024 | 28.37 | 28.58 | 27.88 | 28.37 | 28.37 | -0.84% | 1,691,455 |
| Sep 13, 2024 | 28.56 | 28.66 | 28.00 | 28.61 | 28.61 | 2.36% | 3,260,587 |
| Sep 12, 2024 | 27.07 | 28.15 | 27.05 | 27.95 | 27.95 | 2.01% | 3,475,787 |
| Sep 11, 2024 | 26.75 | 27.42 | 26.65 | 27.40 | 27.40 | -0.18% | 2,243,109 |
| Sep 10, 2024 | 27.18 | 27.45 | 26.43 | 27.45 | 27.45 | -4.69% | 4,366,204 |
| Sep 9, 2024 | 29.00 | 29.03 | 28.43 | 28.80 | 28.80 | 0.98% | 1,047,915 |
| Sep 6, 2024 | 29.25 | 29.40 | 28.31 | 28.52 | 28.52 | -1.25% | 1,222,226 |
| Sep 5, 2024 | 29.07 | 29.34 | 28.87 | 28.88 | 28.88 | 1.23% | 1,175,369 |
| Sep 4, 2024 | 28.53 | 28.90 | 28.41 | 28.53 | 28.53 | -0.97% | 1,290,512 |
| Sep 3, 2024 | 28.98 | 29.06 | 28.31 | 28.81 | 28.81 | -2.90% | 1,264,323 |
| Aug 30, 2024 | 29.98 | 30.16 | 29.48 | 29.67 | 29.67 | -2.82% | 979,773 |
| Aug 29, 2024 | 30.29 | 30.70 | 30.13 | 30.53 | 30.31 | 1.94% | 876,702 |
| Aug 28, 2024 | 29.55 | 29.98 | 29.42 | 29.95 | 29.73 | -2.41% | 1,724,354 |
| Aug 27, 2024 | 30.46 | 30.75 | 30.27 | 30.69 | 30.46 | -1.92% | 1,061,372 |
| Aug 26, 2024 | 31.40 | 31.47 | 31.12 | 31.29 | 31.06 | 0.35% | 765,007 |
| Aug 23, 2024 | 31.10 | 31.37 | 30.64 | 31.18 | 30.95 | 1.23% | 1,377,871 |
| Aug 22, 2024 | 31.29 | 31.41 | 30.67 | 30.80 | 30.57 | -4.82% | 2,411,625 |
| Aug 21, 2024 | 31.92 | 32.57 | 31.75 | 32.36 | 32.12 | 0.84% | 1,897,360 |
| Aug 20, 2024 | 32.00 | 32.34 | 31.68 | 32.09 | 31.85 | 1.78% | 1,373,635 |
| Aug 19, 2024 | 30.82 | 31.68 | 30.77 | 31.53 | 31.30 | 0.19% | 1,181,175 |
| Aug 16, 2024 | 30.74 | 31.65 | 30.74 | 31.47 | 31.24 | 3.52% | 2,167,683 |
| Aug 15, 2024 | 31.10 | 31.10 | 30.34 | 30.40 | 30.18 | -1.62% | 1,781,513 |
| Aug 14, 2024 | 30.33 | 30.98 | 30.24 | 30.90 | 30.67 | 0.39% | 2,373,411 |
| Aug 13, 2024 | 29.26 | 31.35 | 29.26 | 30.78 | 30.55 | 3.88% | 2,934,102 |
| Aug 12, 2024 | 29.76 | 30.04 | 29.30 | 29.63 | 29.41 | -0.57% | 1,630,660 |
| Aug 9, 2024 | 30.13 | 30.19 | 29.29 | 29.80 | 29.58 | 0.24% | 1,524,117 |
| Aug 8, 2024 | 27.88 | 29.88 | 27.81 | 29.73 | 29.51 | 7.44% | 3,484,406 |
| Aug 7, 2024 | 28.18 | 28.24 | 27.09 | 27.67 | 27.47 | -0.75% | 1,455,770 |
| Aug 6, 2024 | 27.51 | 28.20 | 27.36 | 27.88 | 27.68 | 4.69% | 1,528,319 |
| Aug 5, 2024 | 25.58 | 26.79 | 25.05 | 26.63 | 26.43 | -2.81% | 1,597,404 |
| Aug 2, 2024 | 28.49 | 28.65 | 27.04 | 27.40 | 27.20 | -1.23% | 1,455,223 |
| Aug 1, 2024 | 28.28 | 28.59 | 27.60 | 27.74 | 27.54 | -1.21% | 1,127,662 |
| Jul 31, 2024 | 28.98 | 28.99 | 27.43 | 28.08 | 27.87 | 2.89% | 1,962,548 |
| Jul 30, 2024 | 27.35 | 27.48 | 26.92 | 27.29 | 27.09 | 0.55% | 688,971 |
| Jul 29, 2024 | 27.27 | 27.46 | 26.91 | 27.14 | 26.94 | 0.11% | 898,848 |
| Jul 26, 2024 | 27.41 | 27.52 | 27.07 | 27.11 | 26.91 | 0.04% | 1,020,777 |
| Jul 25, 2024 | 26.82 | 27.23 | 26.48 | 27.10 | 26.90 | -2.06% | 867,806 |
| Jul 24, 2024 | 28.07 | 28.51 | 27.64 | 27.67 | 27.47 | -1.43% | 632,774 |
| Jul 23, 2024 | 28.12 | 28.28 | 27.83 | 28.07 | 27.86 | -0.39% | 686,735 |
| Jul 22, 2024 | 27.70 | 28.33 | 27.55 | 28.18 | 27.97 | 0.07% | 972,381 |
| Jul 19, 2024 | 27.74 | 28.42 | 27.67 | 28.16 | 27.95 | -1.64% | 874,617 |
| Jul 18, 2024 | 29.10 | 29.16 | 28.50 | 28.63 | 28.42 | -1.07% | 1,304,297 |
| Jul 17, 2024 | 29.98 | 30.09 | 28.76 | 28.94 | 28.73 | -2.92% | 1,455,419 |
| Jul 16, 2024 | 29.37 | 29.82 | 28.91 | 29.81 | 29.59 | 2.94% | 1,949,706 |
| Jul 15, 2024 | 28.68 | 29.35 | 28.34 | 28.96 | 28.75 | -0.65% | 1,477,568 |
| Jul 12, 2024 | 28.79 | 29.25 | 28.68 | 29.15 | 28.94 | 0.34% | 1,449,844 |
| Jul 11, 2024 | 29.32 | 29.35 | 28.66 | 29.05 | 28.84 | 1.15% | 1,520,915 |
| Jul 10, 2024 | 28.60 | 29.10 | 28.60 | 28.72 | 28.51 | 1.27% | 1,460,597 |
| Jul 9, 2024 | 28.10 | 28.49 | 28.09 | 28.36 | 28.15 | 0.32% | 1,051,651 |
| Jul 8, 2024 | 28.18 | 28.42 | 27.80 | 28.27 | 28.06 | -1.94% | 1,577,326 |
| Jul 5, 2024 | 27.63 | 29.08 | 27.30 | 28.83 | 28.62 | 10.59% | 3,953,356 |
| Jul 3, 2024 | 25.90 | 26.40 | 25.87 | 26.07 | 25.88 | 2.16% | 1,177,341 |
| Jul 2, 2024 | 24.99 | 25.69 | 24.98 | 25.52 | 25.33 | 1.63% | 1,194,431 |
| Jul 1, 2024 | 25.26 | 25.58 | 25.09 | 25.11 | 24.93 | -0.08% | 1,072,402 |
| Jun 28, 2024 | 25.38 | 25.45 | 25.02 | 25.13 | 24.95 | 0.60% | 1,334,859 |
| Jun 27, 2024 | 25.01 | 25.21 | 24.85 | 24.98 | 24.80 | 1.59% | 1,333,222 |
| Jun 26, 2024 | 23.98 | 24.73 | 23.96 | 24.59 | 24.41 | 1.74% | 1,355,941 |
| Jun 25, 2024 | 24.10 | 24.38 | 24.09 | 24.17 | 23.99 | 1.26% | 1,355,076 |
| Jun 24, 2024 | 24.34 | 24.49 | 23.86 | 23.87 | 23.69 | -0.25% | 1,196,230 |
| Jun 21, 2024 | 24.19 | 24.19 | 23.64 | 23.93 | 23.75 | 0.89% | 5,795,801 |
| Jun 20, 2024 | 23.52 | 23.81 | 23.31 | 23.72 | 23.55 | 3.81% | 2,155,907 |
| Jun 18, 2024 | 22.77 | 23.11 | 22.59 | 22.85 | 22.68 | 0.79% | 2,161,627 |
| Jun 17, 2024 | 22.77 | 23.11 | 22.34 | 22.67 | 22.50 | -1.56% | 1,333,338 |
| Jun 14, 2024 | 23.27 | 23.31 | 22.71 | 23.03 | 22.86 | 1.86% | 1,384,448 |
| Jun 13, 2024 | 23.14 | 23.31 | 22.45 | 22.61 | 22.44 | -2.96% | 1,969,175 |
| Jun 12, 2024 | 23.69 | 23.82 | 23.06 | 23.30 | 23.13 | 4.06% | 2,514,043 |
| Jun 11, 2024 | 22.42 | 22.58 | 22.15 | 22.39 | 22.23 | -0.89% | 1,521,034 |
| Jun 10, 2024 | 22.74 | 22.75 | 22.13 | 22.59 | 22.42 | -1.22% | 1,983,936 |
| Jun 7, 2024 | 23.43 | 23.54 | 22.61 | 22.87 | 22.70 | -7.03% | 3,265,607 |
| Jun 6, 2024 | 23.67 | 24.77 | 23.67 | 24.60 | 24.42 | 4.73% | 1,575,789 |
| Jun 5, 2024 | 23.54 | 23.67 | 23.03 | 23.49 | 23.32 | -0.09% | 1,539,755 |
| Jun 4, 2024 | 23.55 | 23.61 | 22.87 | 23.51 | 23.34 | -3.61% | 2,188,281 |
| Jun 3, 2024 | 24.47 | 24.64 | 24.06 | 24.39 | 24.21 | 0.83% | 1,209,196 |
| May 31, 2024 | 24.36 | 24.61 | 23.71 | 24.19 | 24.01 | -1.95% | 2,209,237 |
| May 30, 2024 | 24.00 | 25.17 | 23.94 | 24.67 | 24.49 | 2.37% | 1,897,488 |
| May 29, 2024 | 24.44 | 24.69 | 24.04 | 24.10 | 23.92 | -2.90% | 1,107,989 |
| May 28, 2024 | 24.85 | 25.00 | 24.67 | 24.82 | 24.64 | 2.14% | 1,064,167 |
| May 24, 2024 | 24.14 | 24.43 | 24.09 | 24.30 | 24.12 | 2.62% | 1,207,473 |
| May 23, 2024 | 24.58 | 24.69 | 23.58 | 23.68 | 23.51 | -4.13% | 2,691,076 |
| May 22, 2024 | 25.17 | 25.34 | 24.46 | 24.70 | 24.52 | -2.72% | 1,337,750 |
| May 21, 2024 | 25.91 | 26.01 | 25.22 | 25.39 | 25.20 | -1.82% | 1,641,646 |
| May 20, 2024 | 25.68 | 25.93 | 25.54 | 25.86 | 25.67 | 1.77% | 1,294,203 |
| May 17, 2024 | 25.15 | 25.48 | 24.95 | 25.41 | 25.22 | 3.17% | 1,661,175 |
| May 16, 2024 | 24.76 | 24.77 | 24.24 | 24.63 | 24.45 | -0.77% | 1,802,713 |
| May 15, 2024 | 24.59 | 25.04 | 24.14 | 24.82 | 24.64 | 1.97% | 1,217,759 |
| May 14, 2024 | 24.26 | 24.39 | 23.97 | 24.34 | 24.16 | 0.25% | 770,779 |
| May 13, 2024 | 24.31 | 24.59 | 23.98 | 24.28 | 24.10 | -0.41% | 1,169,946 |
| May 10, 2024 | 24.92 | 25.08 | 24.37 | 24.38 | 24.20 | 1.41% | 1,809,036 |
| May 9, 2024 | 23.75 | 24.18 | 23.63 | 24.04 | 23.86 | 2.87% | 1,387,205 |
| May 8, 2024 | 23.05 | 23.75 | 23.00 | 23.37 | 23.20 | -0.85% | 1,012,376 |
| May 7, 2024 | 23.48 | 23.65 | 23.33 | 23.57 | 23.40 | -1.13% | 1,358,514 |
| May 6, 2024 | 23.86 | 24.21 | 23.72 | 23.84 | 23.67 | 3.11% | 1,372,893 |