AngloGold Ashanti plc (AU) Historical Stock Data
23.90 ↑0.64 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AU is down -0.50% a day on average. There have been 10 days where AngloGold Ashanti plc closed green and 20 days where AU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.55 | 23.90 | ↑$0.35 (1.49%) | 23.47 | 23.98 | 5.97M |
| 2024-12-19 | 23.28 | 23.26 | ↓$0.02 (-0.09%) | 23.07 | 23.61 | 2.27M |
| 2024-12-18 | 24.10 | 23.15 | ↓$0.95 (-3.94%) | 23.08 | 24.10 | 2.71M |
| 2024-12-17 | 23.97 | 24.12 | ↑$0.15 (0.63%) | 23.47 | 24.14 | 3.54M |
| 2024-12-16 | 24.78 | 24.55 | ↓$0.23 (-0.93%) | 24.43 | 24.82 | 3.34M |
| 2024-12-13 | 25.40 | 24.94 | ↓$0.46 (-1.81%) | 24.69 | 25.40 | 2.96M |
| 2024-12-12 | 26.34 | 25.75 | ↓$0.59 (-2.24%) | 25.70 | 26.75 | 6.02M |
| 2024-12-11 | 26.22 | 27.15 | ↑$0.93 (3.55%) | 26.19 | 27.22 | 3.28M |
| 2024-12-10 | 25.79 | 25.76 | ↓$0.03 (-0.12%) | 25.56 | 25.94 | 1.99M |
| 2024-12-09 | 26.18 | 25.51 | ↓$0.67 (-2.56%) | 25.48 | 26.24 | 4.05M |
| 2024-12-06 | 25.16 | 24.93 | ↓$0.23 (-0.91%) | 24.85 | 25.39 | 2.46M |
| 2024-12-05 | 25.74 | 25.65 | ↓$0.09 (-0.35%) | 25.36 | 25.76 | 5.32M |
| 2024-12-04 | 26.16 | 25.85 | ↓$0.31 (-1.19%) | 25.45 | 26.16 | 5.46M |
| 2024-12-03 | 25.50 | 25.68 | ↑$0.18 (0.71%) | 25.39 | 26.20 | 4.81M |
| 2024-12-02 | 24.75 | 24.63 | ↓$0.12 (-0.48%) | 24.51 | 24.86 | 4.38M |
| 2024-11-29 | 25.13 | 24.94 | ↓$0.19 (-0.76%) | 24.91 | 25.29 | 8.11M |
| 2024-11-27 | 25.34 | 24.79 | ↓$0.55 (-2.17%) | 24.36 | 25.71 | 13.38M |
| 2024-11-26 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.00 | 25.47 | 5.43M |
| 2024-11-25 | 25.61 | 25.20 | ↓$0.41 (-1.60%) | 25.10 | 25.61 | 3.78M |
| 2024-11-22 | 25.66 | 25.95 | ↑$0.29 (1.13%) | 25.51 | 26.22 | 3.62M |
| 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 |
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