Skip to main content
AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
29.93
+1.45 (5.09%)
At close: Jan 30, 2025, 4:01 PM
29.90
-0.03 (-0.10%)
After-hours: Jan 30, 2025, 4:34 PM EST

AngloGold Ashanti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202529.3229.9929.3029.9329.935.09%2,981,442
Jan 29, 202528.1228.5628.0228.4828.481.17%1,313,770
Jan 28, 202527.9528.2627.4828.1528.150.50%1,915,351
Jan 27, 202528.1728.1727.7528.0128.01-0.78%1,748,376
Jan 24, 202528.6328.6828.0528.2328.230.86%1,843,140
Jan 23, 202527.9928.0527.4427.9927.990.14%1,839,514
Jan 22, 202528.7628.7627.9127.9527.95-0.04%2,044,859
Jan 21, 202527.9228.1827.7327.9627.962.46%2,168,215
Jan 17, 202527.0027.5126.7827.2927.291.19%2,535,661
Jan 16, 202527.6227.6226.8726.9726.97-0.77%2,769,560
Jan 15, 202526.9427.1926.4227.1827.182.95%3,403,672
Jan 14, 202525.7726.6225.7426.4026.403.77%3,618,899
Jan 13, 202525.5325.8025.2625.4425.44-2.08%2,491,867
Jan 10, 202526.1226.2425.8125.9825.983.18%3,204,843
Jan 8, 202524.8225.2224.6125.1825.182.99%2,459,406
Jan 7, 202524.2524.9024.2424.4524.453.91%2,178,454
Jan 6, 202524.0524.1623.5323.5323.53-1.18%1,671,263
Jan 3, 202524.1424.2023.8123.8123.81-2.18%1,692,917
Jan 2, 202523.7224.3923.7224.3424.345.46%2,497,506
Dec 31, 202422.7723.1022.7723.0823.080.83%1,573,139
Dec 30, 202422.8223.0822.4522.8922.89-1.63%1,368,385
Dec 27, 202422.9723.3322.9023.2723.27-1.57%1,737,524
Dec 26, 202423.7523.8723.5823.6423.64-0.21%832,200
Dec 24, 202423.8423.9023.3823.6923.690.13%756,774
Dec 23, 202423.3423.7423.2023.6623.66-1.00%1,627,170
Dec 20, 202423.5523.9823.4723.9023.902.75%5,970,198
Dec 19, 202423.2823.6123.0723.2623.260.48%2,274,714
Dec 18, 202424.1024.1023.0823.1523.15-4.02%2,707,924
Dec 17, 202423.9724.1423.4724.1224.12-1.75%3,543,403
Dec 16, 202424.7824.8224.4324.5524.55-1.56%3,342,767
Dec 13, 202425.4025.4024.6924.9424.94-3.15%2,962,347
Dec 12, 202426.3426.7525.7025.7525.75-5.16%6,016,318
Dec 11, 202426.2227.2226.1927.1527.155.40%3,276,759
Dec 10, 202425.7925.9425.5625.7625.760.98%1,990,899
Dec 9, 202426.1826.2425.4825.5125.512.33%4,053,996
Dec 6, 202425.1625.3924.8524.9324.93-2.81%2,464,512
Dec 5, 202425.7425.7625.3625.6525.65-0.77%5,323,709
Dec 4, 202426.1626.1625.4525.8525.850.66%5,458,389
Dec 3, 202425.5026.2025.3925.6825.684.26%4,811,992
Dec 2, 202424.7524.8624.5124.6324.63-1.24%4,379,325
Nov 29, 202425.1325.2924.9124.9424.940.61%8,113,893
Nov 27, 202425.3425.7124.3624.7924.79-2.02%13,383,086
Nov 26, 202425.3025.4725.0125.3025.300.40%5,430,761
Nov 25, 202425.6125.6125.1025.2025.20-2.89%3,785,075
Nov 22, 202425.6626.2225.5125.9525.952.98%3,615,496
Nov 21, 202425.2025.2024.4225.2025.202.69%6,510,672
Nov 20, 202424.5424.7624.0224.5424.54-2.43%5,592,400
Nov 19, 202425.3025.3624.5725.1525.151.33%3,296,943
Nov 18, 202424.9224.9824.6224.8224.824.15%2,640,649
Nov 15, 202424.1624.3323.7223.8323.83-0.75%1,484,997
Nov 14, 202423.2824.1323.1024.0124.01-0.46%3,081,031
Nov 13, 202424.7424.8224.1124.1224.12-2.07%1,900,840
Nov 12, 202424.1524.7124.0724.6324.63-1.91%3,077,975
Nov 11, 202426.0026.1224.8625.1125.11-9.22%2,907,081
Nov 8, 202427.7127.7926.9827.6627.660.33%1,854,821
Nov 7, 202427.8428.1427.1527.5727.575.03%3,019,416
Nov 6, 202425.5226.4525.3826.2526.25-3.21%2,635,701
Nov 5, 202427.3727.5926.9427.1227.12-0.07%1,592,537
Nov 4, 202427.3327.4326.6827.1427.14-0.55%1,703,085
Nov 1, 202428.2928.3427.2527.2927.29-1.83%1,855,241
Oct 31, 202428.3128.3127.4627.8027.80-2.90%2,614,674
Oct 30, 202429.2229.2228.4728.6328.63-1.72%2,491,571
Oct 29, 202428.8029.2728.5729.1329.131.53%4,703,237
Oct 28, 202428.9929.2728.6428.6928.69-2.75%2,654,355
Oct 25, 202429.6529.8629.3329.5029.50-1.57%1,564,165
Oct 24, 202430.4730.4829.4329.9729.97-0.53%2,125,687
Oct 23, 202430.3330.6429.8430.1330.13-4.20%1,687,592
Oct 22, 202430.6931.4630.6531.4531.452.54%2,320,998
Oct 21, 202430.9931.0830.4230.6730.671.12%2,700,772
Oct 18, 202429.5730.6629.5030.3330.332.74%3,000,585
Oct 17, 202428.8829.5328.6429.5229.525.43%3,742,902
Oct 16, 202427.9628.3127.7528.0028.001.63%3,457,068
Oct 15, 202427.2927.6927.1727.5527.550.77%2,198,256
Oct 14, 202426.8927.3426.8227.3427.340.59%1,489,528
Oct 11, 202427.3527.4426.9327.1827.181.57%3,432,603
Oct 10, 202426.1426.9526.0326.7626.763.52%3,056,864
Oct 9, 202425.3925.8625.3325.8525.850.94%1,118,668
Oct 8, 202425.2625.6225.2325.6125.61-1.27%2,272,466
Oct 7, 202426.2026.2625.8225.9425.94-1.11%2,469,491
Oct 4, 202426.2626.5626.0726.2326.23-0.19%2,780,845
Oct 3, 202426.4426.5626.1626.2826.28-2.49%2,406,395
Oct 2, 202427.2527.3326.8826.9526.95-0.81%1,746,073
Oct 1, 202427.4027.6127.0027.1727.172.03%3,009,201
Sep 30, 202426.9726.9726.4826.6326.63-3.76%3,009,559
Sep 27, 202428.6028.7727.6527.6727.67-5.04%2,172,150
Sep 26, 202428.6929.4728.4729.1429.141.67%2,787,810
Sep 25, 202428.8629.1228.5728.6628.66-0.31%2,317,135
Sep 24, 202428.3628.8527.9028.7528.750.74%1,969,377
Sep 23, 202428.5929.0928.4228.5428.541.82%2,567,770
Sep 20, 202428.0728.1127.6928.0328.031.63%3,178,884
Sep 19, 202427.9527.9927.3227.5827.581.14%1,756,061
Sep 18, 202427.7128.7027.2027.2727.27-1.34%1,800,803
Sep 17, 202428.1028.2527.4927.6427.64-2.57%2,147,299
Sep 16, 202428.3728.5827.8828.3728.37-0.84%1,691,455
Sep 13, 202428.5628.6628.0028.6128.612.36%3,260,587
Sep 12, 202427.0728.1527.0527.9527.952.01%3,475,787
Sep 11, 202426.7527.4226.6527.4027.40-0.18%2,243,109
Sep 10, 202427.1827.4526.4327.4527.45-4.69%4,366,204
Sep 9, 202429.0029.0328.4328.8028.800.98%1,047,915
Sep 6, 202429.2529.4028.3128.5228.52-1.25%1,222,226