AngloGold Ashanti plc (AU) Historical Stock Data
23.57 ↓0.27 (-1.13%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AU is down -0.01% a day on average. There have been 16 days where AngloGold Ashanti plc closed green and 14 days where AU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.48 | 23.57 | ↑$0.09 (0.38%) | 23.33 | 23.65 | 1.36M |
| 2024-05-06 | 23.86 | 23.84 | ↓$0.02 (-0.08%) | 23.72 | 24.21 | 1.37M |
| 2024-05-03 | 23.02 | 23.12 | ↑$0.10 (0.43%) | 22.45 | 23.23 | 1.62M |
| 2024-05-02 | 22.81 | 23.14 | ↑$0.33 (1.45%) | 22.60 | 23.21 | 1.42M |
| 2024-05-01 | 23.16 | 23.46 | ↑$0.30 (1.30%) | 22.97 | 24.07 | 2.03M |
| 2024-04-30 | 23.21 | 22.99 | ↓$0.22 (-0.95%) | 22.91 | 23.69 | 2.85M |
| 2024-04-29 | 24.30 | 24.80 | ↑$0.50 (2.06%) | 24.15 | 25.04 | 3.55M |
| 2024-04-26 | 23.53 | 23.85 | ↑$0.32 (1.36%) | 23.38 | 23.88 | 2.45M |
| 2024-04-25 | 21.99 | 22.78 | ↑$0.79 (3.59%) | 21.90 | 22.98 | 2.25M |
| 2024-04-24 | 21.72 | 21.92 | ↑$0.20 (0.92%) | 21.66 | 22.03 | 1.69M |
| 2024-04-23 | 21.87 | 22.11 | ↑$0.24 (1.10%) | 21.79 | 22.48 | 2.36M |
| 2024-04-22 | 22.31 | 22.03 | ↓$0.28 (-1.26%) | 21.65 | 22.43 | 4.18M |
| 2024-04-19 | 23.24 | 23.84 | ↑$0.60 (2.58%) | 23.19 | 23.85 | 3.02M |
| 2024-04-18 | 23.99 | 23.71 | ↓$0.28 (-1.17%) | 23.41 | 24.05 | 2.05M |
| 2024-04-17 | 23.77 | 23.85 | ↑$0.08 (0.34%) | 23.52 | 24.44 | 2.98M |
| 2024-04-16 | 23.60 | 23.29 | ↓$0.31 (-1.31%) | 23.05 | 23.67 | 2.91M |
| 2024-04-15 | 24.64 | 23.81 | ↓$0.83 (-3.37%) | 23.68 | 24.77 | 3.86M |
| 2024-04-12 | 25.21 | 23.85 | ↓$1.36 (-5.39%) | 23.58 | 25.50 | 5.17M |
| 2024-04-11 | 23.40 | 24.26 | ↑$0.86 (3.68%) | 23.18 | 24.28 | 3.78M |
| 2024-04-10 | 23.11 | 23.04 | ↓$0.07 (-0.30%) | 22.91 | 23.61 | 2.70M |
| 2024-04-09 | 24.46 | 23.47 | ↓$0.99 (-4.05%) | 23.08 | 24.52 | 2.44M |
| 2024-04-08 | 24.21 | 23.55 | ↓$0.66 (-2.73%) | 23.54 | 24.38 | 2.83M |
| 2024-04-05 | 23.51 | 23.95 | ↑$0.44 (1.87%) | 23.18 | 24.12 | 2.98M |
| 2024-04-04 | 23.37 | 23.10 | ↓$0.27 (-1.16%) | 23.06 | 23.73 | 2.42M |
| 2024-04-03 | 22.72 | 23.20 | ↑$0.48 (2.11%) | 22.60 | 23.33 | 2.58M |
| 2024-04-02 | 22.59 | 22.82 | ↑$0.23 (1.02%) | 22.52 | 22.83 | 2.62M |
| 2024-04-01 | 22.80 | 22.17 | ↓$0.63 (-2.76%) | 21.97 | 22.88 | 1.67M |
| 2024-03-28 | 22.27 | 22.20 | ↓$0.07 (-0.31%) | 21.83 | 22.39 | 1.86M |
| 2024-03-27 | 21.42 | 21.99 | ↑$0.57 (2.66%) | 21.37 | 22.14 | 1.36M |
| 2024-03-26 | 21.91 | 21.39 | ↓$0.52 (-2.37%) | 21.23 | 21.91 | 1.97M |
Create an account or log in to view more rows.
$AU wtf?
$AU buying time
added
$AU beauty. Bag secured
$AU when is earnings
$AU diversified
$AU Bears get cremated today
$AU holy fuck
$AU coming now
$AU 50% chance this will go up or down. I am a professional guys.
$AU PT?