AngloGold Ashanti plc (AU) Historical Stock Data
82.45 ↓0.93 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AU is up 0.62% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 84.23 | 82.45 | ↓$1.78 (-2.11%) | 82.32 | 85.97 | 3.35M |
| 2025-12-04 | 81.77 | 83.38 | ↑$1.61 (1.97%) | 81.50 | 83.44 | 2.41M |
| 2025-12-03 | 84.51 | 83.55 | ↓$0.96 (-1.14%) | 83.44 | 85.61 | 2.23M |
| 2025-12-02 | 84.61 | 83.86 | ↓$0.75 (-0.89%) | 81.05 | 85.46 | 2.65M |
| 2025-12-01 | 86.25 | 85.30 | ↓$0.95 (-1.10%) | 84.48 | 86.52 | 2.88M |
| 2025-11-28 | 84.30 | 85.68 | ↑$1.38 (1.64%) | 83.51 | 85.72 | 4.58M |
| 2025-11-26 | 85.55 | 88.91 | ↑$3.36 (3.93%) | 85.35 | 89.19 | 2.43M |
| 2025-11-25 | 83.36 | 84.36 | ↑$1.01 (1.21%) | 82.17 | 84.85 | 2.16M |
| 2025-11-24 | 79.87 | 83.95 | ↑$4.08 (5.11%) | 79.87 | 84.05 | 2.91M |
| 2025-11-21 | 78.89 | 79.81 | ↑$0.92 (1.17%) | 77.07 | 80.51 | 3.31M |
| 2025-11-20 | 83.03 | 79.14 | ↓$3.89 (-4.68%) | 78.88 | 84.40 | 2.65M |
| 2025-11-19 | 82.21 | 82.24 | ↑$0.03 (0.04%) | 81.57 | 84.14 | 2.22M |
| 2025-11-18 | 78.88 | 80.10 | ↑$1.22 (1.55%) | 77.86 | 81.05 | 2.86M |
| 2025-11-17 | 78.87 | 77.76 | ↓$1.11 (-1.41%) | 77.35 | 80.52 | 2M |
| 2025-11-14 | 77.70 | 79.39 | ↑$1.69 (2.18%) | 76.50 | 80.47 | 2.50M |
| 2025-11-13 | 84.94 | 80.70 | ↓$4.24 (-4.99%) | 79.85 | 85.01 | 4.12M |
| 2025-11-12 | 80.41 | 85.13 | ↑$4.72 (5.88%) | 80.21 | 85.85 | 4.71M |
| 2025-11-11 | 75.68 | 79.35 | ↑$3.67 (4.85%) | 74.73 | 79.39 | 4.36M |
| 2025-11-10 | 72.92 | 74.10 | ↑$1.18 (1.62%) | 72.34 | 74.59 | 2.88M |
| 2025-11-07 | 68.39 | 69.41 | ↑$1.02 (1.49%) | 67.82 | 69.55 | 2.10M |
| 2025-11-06 | 68.22 | 67.82 | ↓$0.40 (-0.59%) | 67.71 | 69.64 | 2.66M |
| 2025-11-05 | 65.82 | 67.04 | ↑$1.22 (1.85%) | 65.48 | 67.17 | 2.17M |
| 2025-11-04 | 64.55 | 63.61 | ↓$0.94 (-1.46%) | 63.29 | 64.88 | 3.10M |
| 2025-11-03 | 67.81 | 67.04 | ↓$0.77 (-1.14%) | 66.62 | 68.07 | 2.48M |
| 2025-10-31 | 69.02 | 68.00 | ↓$1.02 (-1.48%) | 68.00 | 69.94 | 3.02M |
| 2025-10-30 | 67.18 | 69.00 | ↑$1.82 (2.71%) | 66.70 | 69.09 | 2.71M |
| 2025-10-29 | 68.72 | 67.29 | ↓$1.43 (-2.08%) | 66.46 | 68.72 | 3.53M |
| 2025-10-28 | 63.40 | 65.95 | ↑$2.56 (4.03%) | 63.40 | 66.56 | 2.94M |
| 2025-10-27 | 65.51 | 64.99 | ↓$0.52 (-0.79%) | 62.55 | 66.48 | 4.45M |
| 2025-10-24 | 67.66 | 68.57 | ↑$0.91 (1.35%) | 67.51 | 70.02 | 2.06M |
Create an account or log in to view more rows.
$AU money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AU GET IN mofos!!!
$AU omg this is bullshit
$AU Let it go...
$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!!