AngloGold Ashanti plc (AU) Historical Stock Data
43.81 ↓0.24 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AU is up 0.42% a day on average. There have been 17 days where AngloGold Ashanti plc closed green and 13 days where AU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 42.68 | 43.81 | ↑$1.13 (2.65%) | 42.62 | 43.85 | 4.36M |
| 2025-05-29 | 44.44 | 44.05 | ↓$0.39 (-0.88%) | 43.53 | 44.64 | 2.39M |
| 2025-05-28 | 44.00 | 44.04 | ↑$0.04 (0.09%) | 43.65 | 44.27 | 2.45M |
| 2025-05-27 | 42.86 | 43.10 | ↑$0.24 (0.56%) | 42.74 | 43.84 | 2.86M |
| 2025-05-23 | 44.46 | 44.04 | ↓$0.42 (-0.94%) | 43.88 | 44.52 | 2.42M |
| 2025-05-22 | 42.83 | 42.88 | ↑$0.05 (0.12%) | 42.17 | 43.29 | 1.72M |
| 2025-05-21 | 43.59 | 43.23 | ↓$0.36 (-0.83%) | 43.01 | 44.28 | 2.33M |
| 2025-05-20 | 42.43 | 43.37 | ↑$0.94 (2.22%) | 42.31 | 43.41 | 2.20M |
| 2025-05-19 | 41.54 | 42.18 | ↑$0.64 (1.54%) | 41.01 | 42.23 | 3M |
| 2025-05-16 | 39.64 | 40.74 | ↑$1.10 (2.77%) | 39.51 | 40.74 | 2.74M |
| 2025-05-15 | 40.04 | 40.45 | ↑$0.41 (1.02%) | 39.62 | 40.93 | 5.30M |
| 2025-05-14 | 38.77 | 39.87 | ↑$1.10 (2.84%) | 38.61 | 39.91 | 3.78M |
| 2025-05-13 | 40.40 | 41.21 | ↑$0.81 (2.00%) | 40.05 | 41.25 | 2.73M |
| 2025-05-12 | 40.54 | 40.16 | ↓$0.38 (-0.94%) | 39.61 | 40.66 | 5.93M |
| 2025-05-09 | 44.33 | 44.80 | ↑$0.47 (1.06%) | 43.63 | 45.30 | 4.04M |
| 2025-05-08 | 43.09 | 41.87 | ↓$1.22 (-2.82%) | 41.81 | 43.27 | 3.77M |
| 2025-05-07 | 42.91 | 43.68 | ↑$0.77 (1.79%) | 42.80 | 43.78 | 2.32M |
| 2025-05-06 | 43.62 | 44.07 | ↑$0.45 (1.03%) | 42.97 | 44.14 | 2.86M |
| 2025-05-05 | 42.64 | 42.14 | ↓$0.50 (-1.17%) | 41.69 | 42.65 | 1.94M |
| 2025-05-02 | 40.69 | 40.18 | ↓$0.51 (-1.24%) | 39.58 | 40.85 | 2.16M |
| 2025-05-01 | 40.17 | 39.83 | ↓$0.34 (-0.85%) | 39.37 | 40.75 | 2.06M |
| 2025-04-30 | 40.96 | 42.16 | ↑$1.20 (2.93%) | 40.81 | 42.32 | 2.84M |
| 2025-04-29 | 40.88 | 40.68 | ↓$0.20 (-0.49%) | 40.27 | 41.19 | 1.69M |
| 2025-04-28 | 39.79 | 41.24 | ↑$1.45 (3.64%) | 39.43 | 41.25 | 2.57M |
| 2025-04-25 | 39.06 | 39.60 | ↑$0.54 (1.38%) | 39.06 | 39.69 | 2.56M |
| 2025-04-24 | 40.63 | 40.56 | ↓$0.07 (-0.17%) | 39.95 | 40.74 | 2.52M |
| 2025-04-23 | 39.99 | 40.57 | ↑$0.59 (1.46%) | 39.49 | 40.69 | 7.45M |
| 2025-04-22 | 44.37 | 43.14 | ↓$1.23 (-2.77%) | 42.62 | 44.37 | 5.78M |
| 2025-04-21 | 44.92 | 44.17 | ↓$0.75 (-1.67%) | 43.60 | 45.25 | 3.83M |
| 2025-04-17 | 44.02 | 43.25 | ↓$0.77 (-1.75%) | 42.95 | 44.38 | 5.48M |
Create an account or log in to view more rows.
$AU Markets about as efficient as a retirement home
$AU bull flag
breakout!
$AU yeah we're going green today
$AU let’s go down baby
$AU i need more
$AU this stock has me so excited i cant sleep!!
$AU Games being played here.
$AU very normal lol sike
$AU how much did you make this past week?
$AU bought more