AngloGold Ashanti (AU)
NYSE: AU
· Real-Time Price · USD
65.59
0.99 (1.53%)
At close: Sep 11, 2025, 3:59 PM
65.66
0.11%
After-hours: Sep 11, 2025, 08:00 PM EDT
AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 63.53 | 65.68 | 63.39 | 65.55 | n/a | 1.47% | 3,127,592 |
| 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 |
| Sep 5, 2025 | 59.62 | 60.38 | 58.83 | 59.77 | 59.77 | 3.14% | 3,207,437 |
| Sep 4, 2025 | 56.93 | 58.76 | 56.68 | 57.95 | 57.95 | -2.33% | 4,414,123 |
| Sep 3, 2025 | 60.00 | 60.36 | 58.83 | 59.33 | 59.33 | 2.05% | 3,386,018 |
| Sep 2, 2025 | 57.78 | 58.95 | 56.62 | 58.14 | 58.14 | 2.61% | 5,775,710 |
| Aug 29, 2025 | 55.08 | 56.90 | 55.08 | 56.66 | 56.66 | 2.64% | 3,967,767 |
| Aug 28, 2025 | 54.73 | 55.61 | 54.41 | 55.20 | 55.20 | -0.27% | 3,164,600 |
| Aug 27, 2025 | 54.52 | 55.50 | 54.41 | 55.35 | 55.35 | -0.09% | 2,503,152 |
| Aug 26, 2025 | 54.33 | 55.50 | 54.32 | 55.40 | 55.40 | 1.74% | 1,920,126 |
| Aug 25, 2025 | 54.76 | 55.18 | 53.94 | 54.45 | 54.45 | -0.29% | 2,917,936 |
| Aug 22, 2025 | 52.77 | 55.18 | 52.26 | 54.61 | 54.61 | -0.40% | 3,137,700 |
| Aug 21, 2025 | 53.84 | 55.47 | 53.84 | 54.83 | 54.03 | 2.07% | 2,808,700 |
| Aug 20, 2025 | 52.12 | 53.84 | 52.05 | 53.72 | 52.94 | 3.01% | 2,270,400 |
| Aug 19, 2025 | 53.04 | 53.57 | 52.07 | 52.15 | 51.39 | -2.89% | 2,211,847 |
| Aug 18, 2025 | 54.66 | 54.70 | 53.56 | 53.70 | 52.92 | -1.12% | 1,580,415 |
| Aug 15, 2025 | 53.76 | 55.10 | 53.64 | 54.31 | 53.52 | -0.73% | 2,522,707 |
| Aug 14, 2025 | 54.87 | 55.62 | 54.44 | 54.71 | 53.91 | -1.94% | 2,037,678 |