Skip to main content
AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
24.54
-0.61 (-2.43%)
At close: Nov 20, 2024, 4:00 PM
24.90
+0.36 (1.47%)
Pre-market: Nov 21, 2024, 4:20 AM EST

AngloGold Ashanti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202429.0729.3428.8728.8828.881.23%1,175,369
Sep 4, 202428.5328.9028.4128.5328.53-0.97%1,290,512
Sep 3, 202428.9829.0628.3128.8128.81-2.90%1,264,323
Aug 30, 202429.9830.1629.4829.6729.67-2.82%979,773
Aug 29, 202430.2930.7030.1330.5330.311.94%876,702
Aug 28, 202429.5529.9829.4229.9529.73-2.41%1,724,354
Aug 27, 202430.4630.7530.2730.6930.46-1.92%1,061,372
Aug 26, 202431.4031.4731.1231.2931.060.35%765,007
Aug 23, 202431.1031.3730.6431.1830.951.23%1,377,871
Aug 22, 202431.2931.4130.6730.8030.57-4.82%2,411,625
Aug 21, 202431.9232.5731.7532.3632.120.84%1,897,360
Aug 20, 202432.0032.3431.6832.0931.851.78%1,373,635
Aug 19, 202430.8231.6830.7731.5331.300.19%1,181,175
Aug 16, 202430.7431.6530.7431.4731.243.52%2,167,683
Aug 15, 202431.1031.1030.3430.4030.18-1.62%1,781,513
Aug 14, 202430.3330.9830.2430.9030.670.39%2,373,411
Aug 13, 202429.2631.3529.2630.7830.553.88%2,934,102
Aug 12, 202429.7630.0429.3029.6329.41-0.57%1,630,660
Aug 9, 202430.1330.1929.2929.8029.580.24%1,524,117
Aug 8, 202427.8829.8827.8129.7329.517.44%3,484,406
Aug 7, 202428.1828.2427.0927.6727.47-0.75%1,455,770
Aug 6, 202427.5128.2027.3627.8827.684.69%1,528,319
Aug 5, 202425.5826.7925.0526.6326.43-2.81%1,597,404
Aug 2, 202428.4928.6527.0427.4027.20-1.23%1,455,223
Aug 1, 202428.2828.5927.6027.7427.54-1.21%1,127,662
Jul 31, 202428.9828.9927.4328.0827.872.89%1,962,548
Jul 30, 202427.3527.4826.9227.2927.090.55%688,971
Jul 29, 202427.2727.4626.9127.1426.940.11%898,848
Jul 26, 202427.4127.5227.0727.1126.910.04%1,020,777
Jul 25, 202426.8227.2326.4827.1026.90-2.06%867,806
Jul 24, 202428.0728.5127.6427.6727.47-1.43%632,774
Jul 23, 202428.1228.2827.8328.0727.86-0.39%686,735
Jul 22, 202427.7028.3327.5528.1827.970.07%972,381
Jul 19, 202427.7428.4227.6728.1627.95-1.64%874,617
Jul 18, 202429.1029.1628.5028.6328.42-1.07%1,304,297
Jul 17, 202429.9830.0928.7628.9428.73-2.92%1,455,419
Jul 16, 202429.3729.8228.9129.8129.592.94%1,949,706
Jul 15, 202428.6829.3528.3428.9628.75-0.65%1,477,568
Jul 12, 202428.7929.2528.6829.1528.940.34%1,449,844
Jul 11, 202429.3229.3528.6629.0528.841.15%1,520,915
Jul 10, 202428.6029.1028.6028.7228.511.27%1,460,597
Jul 9, 202428.1028.4928.0928.3628.150.32%1,051,651
Jul 8, 202428.1828.4227.8028.2728.06-1.94%1,577,326
Jul 5, 202427.6329.0827.3028.8328.6210.59%3,953,356
Jul 3, 202425.9026.4025.8726.0725.882.16%1,177,341
Jul 2, 202424.9925.6924.9825.5225.331.63%1,194,431