AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
88.82
+4.46 (5.29%)
Nov 26, 2025, 4:00 PM EST - Market closed
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 85.55 | 89.14 | 85.35 | 88.76 | - | 5.22% | 1,650,243 |
| Nov 25, 2025 | 83.36 | 84.85 | 82.17 | 84.36 | 84.36 | 0.49% | 2,161,540 |
| Nov 24, 2025 | 79.87 | 84.05 | 79.87 | 83.95 | 83.95 | 5.19% | 2,900,938 |
| Nov 21, 2025 | 78.89 | 80.51 | 77.07 | 79.81 | 79.81 | 0.85% | 3,304,475 |
| Nov 20, 2025 | 83.03 | 84.40 | 78.88 | 79.14 | 79.14 | -3.77% | 2,645,399 |
| Nov 19, 2025 | 82.21 | 84.14 | 81.57 | 82.24 | 82.24 | 2.67% | 2,219,114 |
| Nov 18, 2025 | 78.88 | 81.05 | 77.86 | 80.10 | 80.10 | 3.01% | 2,862,071 |
| Nov 17, 2025 | 78.87 | 80.52 | 77.35 | 77.76 | 77.76 | -2.05% | 2,000,095 |
| Nov 14, 2025 | 77.70 | 80.47 | 76.50 | 79.39 | 79.39 | -1.62% | 2,500,330 |
| Nov 13, 2025 | 84.94 | 85.01 | 79.85 | 80.70 | 80.70 | -5.20% | 4,128,510 |
| Nov 12, 2025 | 80.41 | 85.85 | 80.21 | 85.13 | 85.13 | 7.28% | 4,710,865 |
| Nov 11, 2025 | 75.68 | 79.39 | 74.73 | 79.35 | 79.35 | 7.09% | 4,358,275 |
| Nov 10, 2025 | 72.92 | 74.59 | 72.34 | 74.10 | 74.10 | 6.76% | 2,879,051 |
| Nov 7, 2025 | 68.39 | 69.55 | 67.82 | 69.41 | 69.41 | 2.34% | 2,101,779 |
| Nov 6, 2025 | 68.22 | 69.64 | 67.71 | 67.82 | 67.82 | 1.16% | 2,662,335 |
| Nov 5, 2025 | 65.82 | 67.17 | 65.48 | 67.04 | 67.04 | 5.39% | 2,169,112 |
| Nov 4, 2025 | 64.55 | 64.88 | 63.29 | 63.61 | 63.61 | -5.12% | 3,103,115 |
| Nov 3, 2025 | 67.81 | 68.07 | 66.62 | 67.04 | 67.04 | -1.41% | 2,486,381 |
| Oct 31, 2025 | 69.02 | 69.94 | 68.00 | 68.00 | 68.00 | -1.45% | 3,018,344 |
| Oct 30, 2025 | 67.18 | 69.09 | 66.70 | 69.00 | 69.00 | 2.54% | 2,706,255 |
| Oct 29, 2025 | 68.72 | 68.72 | 66.46 | 67.29 | 67.29 | 2.03% | 3,533,586 |
| Oct 28, 2025 | 63.40 | 66.56 | 63.40 | 65.95 | 65.95 | 1.48% | 2,943,493 |
| Oct 27, 2025 | 65.51 | 66.48 | 62.55 | 64.99 | 64.99 | -5.22% | 4,450,738 |
| Oct 24, 2025 | 67.66 | 70.02 | 67.51 | 68.57 | 68.57 | -0.06% | 2,062,499 |
| Oct 23, 2025 | 68.42 | 68.68 | 66.93 | 68.61 | 68.61 | 2.91% | 3,386,379 |
| Oct 22, 2025 | 63.92 | 66.94 | 63.76 | 66.67 | 66.67 | -0.16% | 6,250,394 |
| Oct 21, 2025 | 69.31 | 69.51 | 66.60 | 66.78 | 66.78 | -11.30% | 5,769,845 |
| Oct 20, 2025 | 74.38 | 75.44 | 73.43 | 75.29 | 75.29 | 1.94% | 3,080,362 |
| Oct 17, 2025 | 76.26 | 76.59 | 72.56 | 73.86 | 73.86 | -5.97% | 3,413,621 |
| Oct 16, 2025 | 76.89 | 79.94 | 76.35 | 78.55 | 78.55 | 4.43% | 4,773,387 |
| Oct 15, 2025 | 72.98 | 75.55 | 72.43 | 75.22 | 75.22 | 2.41% | 3,268,353 |
| Oct 14, 2025 | 72.57 | 75.21 | 72.43 | 73.45 | 73.45 | -1.50% | 2,552,184 |
| Oct 13, 2025 | 74.66 | 75.39 | 73.73 | 74.57 | 74.57 | 3.67% | 1,861,827 |
| Oct 10, 2025 | 71.35 | 73.08 | 70.77 | 71.93 | 71.93 | -0.46% | 3,219,691 |
| Oct 9, 2025 | 77.54 | 77.80 | 70.91 | 72.26 | 72.26 | -6.75% | 4,045,591 |
| Oct 8, 2025 | 77.39 | 77.71 | 75.62 | 77.49 | 77.49 | 3.97% | 2,469,782 |
| Oct 7, 2025 | 74.67 | 74.93 | 73.53 | 74.53 | 74.53 | -0.19% | 2,341,491 |
| Oct 6, 2025 | 74.77 | 75.96 | 74.63 | 74.67 | 74.67 | 1.84% | 2,833,612 |
| Oct 3, 2025 | 72.62 | 73.82 | 72.11 | 73.32 | 73.32 | 1.19% | 2,320,954 |
| Oct 2, 2025 | 72.99 | 73.39 | 69.74 | 72.46 | 72.46 | 1.10% | 2,979,446 |
| Oct 1, 2025 | 71.73 | 73.22 | 71.23 | 71.67 | 71.67 | 1.91% | 2,780,820 |
| Sep 30, 2025 | 68.90 | 71.41 | 68.77 | 70.33 | 70.33 | 1.50% | 3,008,419 |
| Sep 29, 2025 | 70.37 | 70.37 | 68.32 | 69.29 | 69.29 | 1.45% | 2,734,127 |
| Sep 26, 2025 | 66.56 | 68.63 | 66.30 | 68.30 | 68.30 | 3.80% | 3,414,270 |
| Sep 25, 2025 | 66.65 | 66.85 | 65.25 | 65.80 | 65.80 | -1.20% | 4,807,955 |
| Sep 24, 2025 | 69.45 | 69.92 | 66.59 | 66.60 | 66.60 | -4.06% | 2,388,386 |
| Sep 23, 2025 | 69.44 | 69.98 | 68.86 | 69.42 | 69.42 | 0.07% | 3,474,111 |
| Sep 22, 2025 | 69.25 | 69.60 | 67.64 | 69.37 | 69.37 | 2.29% | 3,326,490 |
| Sep 19, 2025 | 64.45 | 68.01 | 64.36 | 67.82 | 67.82 | 4.98% | 5,260,376 |
| Sep 18, 2025 | 64.21 | 65.04 | 63.14 | 64.60 | 64.60 | 0.12% | 2,075,918 |