AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
23.90
+0.64 (2.75%)
Dec 20, 2024, 4:00 PM EST - Market closed
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.55 | 23.98 | 23.47 | 23.90 | 23.90 | 2.75% | 5,970,198 |
| Dec 19, 2024 | 23.28 | 23.61 | 23.07 | 23.26 | 23.26 | 0.48% | 2,274,714 |
| Dec 18, 2024 | 24.10 | 24.10 | 23.08 | 23.15 | 23.15 | -4.02% | 2,707,924 |
| Dec 17, 2024 | 23.97 | 24.14 | 23.47 | 24.12 | 24.12 | -1.75% | 3,543,403 |
| Dec 16, 2024 | 24.78 | 24.82 | 24.43 | 24.55 | 24.55 | -1.56% | 3,342,767 |
| Dec 13, 2024 | 25.40 | 25.40 | 24.69 | 24.94 | 24.94 | -3.15% | 2,962,347 |
| Dec 12, 2024 | 26.34 | 26.75 | 25.70 | 25.75 | 25.75 | -5.16% | 6,016,318 |
| Dec 11, 2024 | 26.22 | 27.22 | 26.19 | 27.15 | 27.15 | 5.40% | 3,276,759 |
| Dec 10, 2024 | 25.79 | 25.94 | 25.56 | 25.76 | 25.76 | 0.98% | 1,990,899 |
| Dec 9, 2024 | 26.18 | 26.24 | 25.48 | 25.51 | 25.51 | 2.33% | 4,053,996 |
| Dec 6, 2024 | 25.16 | 25.39 | 24.85 | 24.93 | 24.93 | -2.81% | 2,464,512 |
| Dec 5, 2024 | 25.74 | 25.76 | 25.36 | 25.65 | 25.65 | -0.77% | 5,323,709 |
| Dec 4, 2024 | 26.16 | 26.16 | 25.45 | 25.85 | 25.85 | 0.66% | 5,458,389 |
| Dec 3, 2024 | 25.50 | 26.20 | 25.39 | 25.68 | 25.68 | 4.26% | 4,811,992 |
| Dec 2, 2024 | 24.75 | 24.86 | 24.51 | 24.63 | 24.63 | -1.24% | 4,379,325 |
| Nov 29, 2024 | 25.13 | 25.29 | 24.91 | 24.94 | 24.94 | 0.61% | 8,113,893 |
| Nov 27, 2024 | 25.34 | 25.71 | 24.36 | 24.79 | 24.79 | -2.02% | 13,383,086 |
| Nov 26, 2024 | 25.30 | 25.47 | 25.01 | 25.30 | 25.30 | 0.40% | 5,430,761 |
| Nov 25, 2024 | 25.61 | 25.61 | 25.10 | 25.20 | 25.20 | -2.89% | 3,785,075 |
| Nov 22, 2024 | 25.66 | 26.22 | 25.51 | 25.95 | 25.95 | 2.98% | 3,615,496 |
| Nov 21, 2024 | 25.20 | 25.20 | 24.42 | 25.20 | 25.20 | 2.69% | 6,510,672 |
| Nov 20, 2024 | 24.54 | 24.76 | 24.02 | 24.54 | 24.54 | -2.43% | 5,592,400 |
| Nov 19, 2024 | 25.30 | 25.36 | 24.57 | 25.15 | 25.15 | 1.33% | 3,296,943 |
| Nov 18, 2024 | 24.92 | 24.98 | 24.62 | 24.82 | 24.82 | 4.15% | 2,640,649 |
| Nov 15, 2024 | 24.16 | 24.33 | 23.72 | 23.83 | 23.83 | -0.75% | 1,484,997 |
| Nov 14, 2024 | 23.28 | 24.13 | 23.10 | 24.01 | 24.01 | -0.46% | 3,081,031 |
| Nov 13, 2024 | 24.74 | 24.82 | 24.11 | 24.12 | 24.12 | -2.07% | 1,900,840 |
| Nov 12, 2024 | 24.15 | 24.71 | 24.07 | 24.63 | 24.63 | -1.91% | 3,077,975 |
| Nov 11, 2024 | 26.00 | 26.12 | 24.86 | 25.11 | 25.11 | -9.22% | 2,907,081 |
| Nov 8, 2024 | 27.71 | 27.79 | 26.98 | 27.66 | 27.66 | 0.33% | 1,854,821 |
| Nov 7, 2024 | 27.84 | 28.14 | 27.15 | 27.57 | 27.57 | 5.03% | 3,019,416 |
| Nov 6, 2024 | 25.52 | 26.45 | 25.38 | 26.25 | 26.25 | -3.21% | 2,635,701 |
| Nov 5, 2024 | 27.37 | 27.59 | 26.94 | 27.12 | 27.12 | -0.07% | 1,592,537 |
| Nov 4, 2024 | 27.33 | 27.43 | 26.68 | 27.14 | 27.14 | -0.55% | 1,703,085 |
| Nov 1, 2024 | 28.29 | 28.34 | 27.25 | 27.29 | 27.29 | -1.83% | 1,855,241 |
| Oct 31, 2024 | 28.31 | 28.31 | 27.46 | 27.80 | 27.80 | -2.90% | 2,614,674 |
| Oct 30, 2024 | 29.22 | 29.22 | 28.47 | 28.63 | 28.63 | -1.72% | 2,491,571 |
| Oct 29, 2024 | 28.80 | 29.27 | 28.57 | 29.13 | 29.13 | 1.53% | 4,703,237 |
| Oct 28, 2024 | 28.99 | 29.27 | 28.64 | 28.69 | 28.69 | -2.75% | 2,654,355 |
| Oct 25, 2024 | 29.65 | 29.86 | 29.33 | 29.50 | 29.50 | -1.57% | 1,564,165 |
| Oct 24, 2024 | 30.47 | 30.48 | 29.43 | 29.97 | 29.97 | -0.53% | 2,125,687 |
| Oct 23, 2024 | 30.33 | 30.64 | 29.84 | 30.13 | 30.13 | -4.20% | 1,687,592 |
| Oct 22, 2024 | 30.69 | 31.46 | 30.65 | 31.45 | 31.45 | 2.54% | 2,320,998 |
| Oct 21, 2024 | 30.99 | 31.08 | 30.42 | 30.67 | 30.67 | 1.12% | 2,700,772 |
| Oct 18, 2024 | 29.57 | 30.66 | 29.50 | 30.33 | 30.33 | 2.74% | 3,000,585 |
| Oct 17, 2024 | 28.88 | 29.53 | 28.64 | 29.52 | 29.52 | 5.43% | 3,742,902 |
| Oct 16, 2024 | 27.96 | 28.31 | 27.75 | 28.00 | 28.00 | 1.63% | 3,457,068 |
| Oct 15, 2024 | 27.29 | 27.69 | 27.17 | 27.55 | 27.55 | 0.77% | 2,198,256 |
| Oct 14, 2024 | 26.89 | 27.34 | 26.82 | 27.34 | 27.34 | 0.59% | 1,489,528 |
| Oct 11, 2024 | 27.35 | 27.44 | 26.93 | 27.18 | 27.18 | 1.57% | 3,432,603 |
| Oct 10, 2024 | 26.14 | 26.95 | 26.03 | 26.76 | 26.76 | 3.52% | 3,056,864 |
| Oct 9, 2024 | 25.39 | 25.86 | 25.33 | 25.85 | 25.85 | 0.94% | 1,118,668 |
| Oct 8, 2024 | 25.26 | 25.62 | 25.23 | 25.61 | 25.61 | -1.27% | 2,272,466 |
| Oct 7, 2024 | 26.20 | 26.26 | 25.82 | 25.94 | 25.94 | -1.11% | 2,469,491 |
| Oct 4, 2024 | 26.26 | 26.56 | 26.07 | 26.23 | 26.23 | -0.19% | 2,780,845 |
| Oct 3, 2024 | 26.44 | 26.56 | 26.16 | 26.28 | 26.28 | -2.49% | 2,406,395 |
| Oct 2, 2024 | 27.25 | 27.33 | 26.88 | 26.95 | 26.95 | -0.81% | 1,746,073 |
| Oct 1, 2024 | 27.40 | 27.61 | 27.00 | 27.17 | 27.17 | 2.03% | 3,009,201 |
| Sep 30, 2024 | 26.97 | 26.97 | 26.48 | 26.63 | 26.63 | -3.76% | 3,009,559 |
| Sep 27, 2024 | 28.60 | 28.77 | 27.65 | 27.67 | 27.67 | -5.04% | 2,172,150 |
| Sep 26, 2024 | 28.69 | 29.47 | 28.47 | 29.14 | 29.14 | 1.67% | 2,787,810 |
| 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 |