AngloGold Ashanti plc (AU) Historical Stock Data
25.20 ↑0.66 (2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AU is down -0.16% a day on average. There have been 12 days where AngloGold Ashanti plc closed green and 18 days where AU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 24.42 | 25.20 | 6.51M |
| 2024-11-20 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.02 | 24.76 | 5.59M |
| 2024-11-19 | 25.30 | 25.15 | ↓$0.15 (-0.59%) | 24.57 | 25.36 | 3.30M |
| 2024-11-18 | 24.92 | 24.82 | ↓$0.10 (-0.40%) | 24.62 | 24.98 | 2.64M |
| 2024-11-15 | 24.16 | 23.83 | ↓$0.33 (-1.37%) | 23.72 | 24.33 | 1.48M |
| 2024-11-14 | 23.28 | 24.01 | ↑$0.73 (3.14%) | 23.10 | 24.13 | 3.08M |
| 2024-11-13 | 24.74 | 24.12 | ↓$0.62 (-2.51%) | 24.11 | 24.82 | 1.90M |
| 2024-11-12 | 24.15 | 24.63 | ↑$0.48 (1.99%) | 24.07 | 24.71 | 3.08M |
| 2024-11-11 | 26.00 | 25.11 | ↓$0.89 (-3.42%) | 24.86 | 26.12 | 2.91M |
| 2024-11-08 | 27.71 | 27.66 | ↓$0.05 (-0.18%) | 26.98 | 27.79 | 1.85M |
| 2024-11-07 | 27.84 | 27.57 | ↓$0.27 (-0.97%) | 27.15 | 28.14 | 3.02M |
| 2024-11-06 | 25.52 | 26.25 | ↑$0.73 (2.86%) | 25.38 | 26.45 | 2.64M |
| 2024-11-05 | 27.37 | 27.12 | ↓$0.25 (-0.91%) | 26.94 | 27.59 | 1.59M |
| 2024-11-04 | 27.33 | 27.14 | ↓$0.19 (-0.70%) | 26.68 | 27.43 | 1.70M |
| 2024-11-01 | 28.29 | 27.29 | ↓$1.00 (-3.53%) | 27.25 | 28.34 | 1.86M |
| 2024-10-31 | 28.31 | 27.80 | ↓$0.51 (-1.80%) | 27.46 | 28.31 | 2.61M |
| 2024-10-30 | 29.22 | 28.63 | ↓$0.59 (-2.02%) | 28.47 | 29.22 | 2.49M |
| 2024-10-29 | 28.80 | 29.13 | ↑$0.33 (1.15%) | 28.57 | 29.27 | 4.70M |
| 2024-10-28 | 28.99 | 28.69 | ↓$0.30 (-1.03%) | 28.64 | 29.27 | 2.65M |
| 2024-10-25 | 29.65 | 29.50 | ↓$0.15 (-0.51%) | 29.33 | 29.86 | 1.56M |
| 2024-10-24 | 30.47 | 29.97 | ↓$0.50 (-1.64%) | 29.43 | 30.48 | 2.13M |
| 2024-10-23 | 30.33 | 30.13 | ↓$0.20 (-0.66%) | 29.84 | 30.64 | 1.69M |
| 2024-10-22 | 30.69 | 31.45 | ↑$0.76 (2.48%) | 30.65 | 31.46 | 2.32M |
| 2024-10-21 | 30.99 | 30.67 | ↓$0.32 (-1.03%) | 30.42 | 31.08 | 2.70M |
| 2024-10-18 | 29.57 | 30.33 | ↑$0.76 (2.57%) | 29.50 | 30.66 | 3M |
| 2024-10-17 | 28.88 | 29.52 | ↑$0.64 (2.22%) | 28.64 | 29.53 | 3.74M |
| 2024-10-16 | 27.96 | 28.00 | ↑$0.04 (0.14%) | 27.75 | 28.31 | 3.46M |
| 2024-10-15 | 27.29 | 27.55 | ↑$0.26 (0.95%) | 27.17 | 27.69 | 2.20M |
| 2024-10-14 | 26.89 | 27.34 | ↑$0.45 (1.67%) | 26.82 | 27.34 | 1.49M |
| 2024-10-11 | 27.35 | 27.18 | ↓$0.17 (-0.62%) | 26.93 | 27.44 | 3.43M |
Create an account or log in to view more rows.
$AU very normal lol sike
$AU how much did you make this past week?
$AU bought more
$AU wtf?
$AU buying time
added
$AU beauty. Bag secured
$AU when is earnings
$AU diversified
$AU Bears get cremated today
$AU holy fuck