AngloGold Ashanti (AU)
NYSE: AU
· Real-Time Price · USD
73.34
0.88 (1.21%)
At close: Oct 03, 2025, 3:59 PM
73.64
0.40%
After-hours: Oct 03, 2025, 07:53 PM EDT
AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.62 | 73.82 | 72.11 | 73.32 | 73.32 | 1.19% | 2,309,123 |
| Oct 2, 2025 | 72.99 | 73.39 | 69.74 | 72.46 | 72.46 | 1.10% | 2,979,446 |
| Oct 1, 2025 | 71.73 | 73.22 | 71.23 | 71.67 | 71.67 | 1.91% | 2,780,820 |
| Sep 30, 2025 | 68.90 | 71.41 | 68.77 | 70.33 | 70.33 | 1.50% | 3,008,419 |
| Sep 29, 2025 | 70.37 | 70.37 | 68.32 | 69.29 | 69.29 | 1.45% | 2,734,127 |
| Sep 26, 2025 | 66.56 | 68.63 | 66.30 | 68.30 | 68.30 | 3.80% | 3,414,270 |
| Sep 25, 2025 | 66.65 | 66.85 | 65.25 | 65.80 | 65.80 | -1.20% | 4,808,000 |
| Sep 24, 2025 | 69.45 | 69.92 | 66.59 | 66.60 | 66.60 | -4.06% | 2,388,400 |
| Sep 23, 2025 | 69.44 | 69.98 | 68.86 | 69.42 | 69.42 | 0.07% | 3,474,111 |
| Sep 22, 2025 | 69.25 | 69.60 | 67.64 | 69.37 | 69.37 | 2.29% | 3,326,500 |
| Sep 19, 2025 | 64.45 | 68.01 | 64.36 | 67.82 | 67.82 | 4.98% | 5,260,400 |
| Sep 18, 2025 | 64.21 | 65.04 | 63.14 | 64.60 | 64.60 | 0.12% | 2,075,918 |
| Sep 17, 2025 | 64.96 | 66.17 | 63.86 | 64.52 | 64.52 | -1.65% | 3,425,149 |
| Sep 16, 2025 | 67.58 | 67.67 | 65.20 | 65.60 | 65.60 | -2.24% | 4,505,842 |
| Sep 15, 2025 | 66.07 | 67.33 | 65.69 | 67.10 | 67.10 | 1.19% | 2,621,443 |
| Sep 12, 2025 | 65.60 | 66.45 | 65.28 | 66.31 | 66.31 | 1.16% | 2,510,200 |
| Sep 11, 2025 | 63.53 | 65.68 | 63.39 | 65.55 | 65.55 | 1.47% | 3,131,105 |
| Sep 10, 2025 | 62.70 | 65.11 | 62.66 | 64.60 | 64.60 | 4.33% | 3,689,204 |
| Sep 9, 2025 | 62.81 | 62.94 | 61.31 | 61.92 | 61.92 | -0.43% | 2,874,900 |
| Sep 8, 2025 | 61.36 | 62.65 | 60.46 | 62.19 | 62.19 | 4.05% | 4,788,019 |
Page 1 of 136