AngloGold Ashanti Limited (AU)
27.77
-0.24 (-0.86%)
At close: Jan 28, 2025, 1:50 PM
AU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 28.17 | 28.17 | 27.75 | 28.01 | -0.22 | -0.78% | 1,748,170 |
| Jan 24, 2025 | 28.63 | 28.68 | 28.05 | 28.23 | 0.24 | 0.86% | 1,843,140 |
| Jan 23, 2025 | 27.99 | 28.05 | 27.44 | 27.99 | 0.04 | 0.14% | 1,839,514 |
| Jan 22, 2025 | 28.76 | 28.76 | 27.91 | 27.95 | -0.01 | -0.04% | 2,044,859 |
| Jan 21, 2025 | 27.92 | 28.18 | 27.73 | 27.96 | 0.67 | 2.46% | 2,168,215 |
| Jan 17, 2025 | 27.00 | 27.51 | 26.78 | 27.29 | 0.32 | 1.19% | 2,535,700 |
| Jan 16, 2025 | 27.62 | 27.62 | 26.87 | 26.97 | -0.21 | -0.77% | 2,769,600 |
| Jan 15, 2025 | 26.94 | 27.19 | 26.42 | 27.18 | 0.78 | 2.95% | 3,403,700 |
| Jan 14, 2025 | 25.77 | 26.62 | 25.74 | 26.40 | 0.96 | 3.77% | 3,618,900 |
| Jan 13, 2025 | 25.53 | 25.80 | 25.26 | 25.44 | -0.54 | -2.08% | 2,491,900 |
| Jan 10, 2025 | 26.12 | 26.24 | 25.81 | 25.98 | 0.80 | 3.18% | 3,204,843 |
| Jan 8, 2025 | 24.82 | 25.22 | 24.61 | 25.18 | 0.73 | 2.99% | 2,459,406 |
| Jan 7, 2025 | 24.25 | 24.90 | 24.24 | 24.45 | 0.92 | 3.91% | 2,178,454 |
| Jan 6, 2025 | 24.05 | 24.16 | 23.53 | 23.53 | -0.28 | -1.18% | 1,671,263 |
| Jan 3, 2025 | 24.14 | 24.20 | 23.81 | 23.81 | -0.53 | -2.18% | 1,692,917 |
| Jan 2, 2025 | 23.72 | 24.39 | 23.72 | 24.34 | 1.26 | 5.46% | 2,497,506 |
| Dec 31, 2024 | 22.77 | 23.10 | 22.77 | 23.08 | 0.19 | 0.83% | 1,573,139 |
| Dec 30, 2024 | 22.82 | 23.08 | 22.45 | 22.89 | -0.38 | -1.63% | 1,368,400 |
| Dec 27, 2024 | 22.97 | 23.33 | 22.90 | 23.27 | -0.37 | -1.57% | 1,737,524 |
| Dec 26, 2024 | 23.75 | 23.87 | 23.58 | 23.64 | -0.05 | -0.21% | 832,200 |
| Dec 24, 2024 | 23.84 | 23.90 | 23.38 | 23.69 | 0.03 | 0.13% | 756,800 |
| Dec 23, 2024 | 23.34 | 23.74 | 23.20 | 23.66 | -0.24 | -1.00% | 1,627,170 |
| Dec 20, 2024 | 23.55 | 23.98 | 23.47 | 23.90 | 0.64 | 2.75% | 5,970,200 |
| Dec 19, 2024 | 23.28 | 23.61 | 23.07 | 23.26 | 0.11 | 0.48% | 2,274,714 |
| Dec 18, 2024 | 24.10 | 24.10 | 23.08 | 23.15 | -0.97 | -4.02% | 2,707,924 |
| Dec 17, 2024 | 23.97 | 24.14 | 23.47 | 24.12 | -0.43 | -1.75% | 3,543,403 |
| Dec 16, 2024 | 24.78 | 24.82 | 24.43 | 24.55 | -0.39 | -1.56% | 3,342,767 |
| Dec 13, 2024 | 25.40 | 25.40 | 24.69 | 24.94 | -0.81 | -3.15% | 2,962,347 |
| Dec 12, 2024 | 26.34 | 26.75 | 25.70 | 25.75 | -1.40 | -5.16% | 6,016,318 |
| Dec 11, 2024 | 26.22 | 27.22 | 26.19 | 27.15 | 1.39 | 5.40% | 3,276,759 |
| Dec 10, 2024 | 25.79 | 25.94 | 25.56 | 25.76 | 0.25 | 0.98% | 1,990,900 |
| Dec 9, 2024 | 26.18 | 26.24 | 25.48 | 25.51 | 0.58 | 2.33% | 4,054,000 |
| Dec 6, 2024 | 25.16 | 25.39 | 24.85 | 24.93 | -0.72 | -2.81% | 2,464,512 |
| Dec 5, 2024 | 25.74 | 25.76 | 25.36 | 25.65 | -0.20 | -0.77% | 5,323,709 |
| Dec 4, 2024 | 26.16 | 26.16 | 25.45 | 25.85 | 0.17 | 0.66% | 5,458,400 |
| Dec 3, 2024 | 25.50 | 26.20 | 25.39 | 25.68 | 1.05 | 4.26% | 4,812,000 |
| Dec 2, 2024 | 24.75 | 24.86 | 24.51 | 24.63 | -0.31 | -1.24% | 4,379,325 |
| Nov 29, 2024 | 25.13 | 25.29 | 24.91 | 24.94 | 0.15 | 0.61% | 8,113,900 |
| Nov 27, 2024 | 25.34 | 25.71 | 24.36 | 24.79 | -0.51 | -2.02% | 13,383,100 |
| Nov 26, 2024 | 25.30 | 25.47 | 25.00 | 25.30 | 0.10 | 0.40% | 5,430,761 |
| Nov 25, 2024 | 25.61 | 25.61 | 25.10 | 25.20 | -0.75 | -2.89% | 3,785,100 |
| Nov 22, 2024 | 25.66 | 26.22 | 25.51 | 25.95 | 0.75 | 2.98% | 3,615,500 |
| Nov 21, 2024 | 25.20 | 25.20 | 24.42 | 25.20 | 0.66 | 2.69% | 6,510,700 |
| Nov 20, 2024 | 24.54 | 24.76 | 24.02 | 24.54 | -0.61 | -2.43% | 5,592,400 |
| Nov 19, 2024 | 25.30 | 25.36 | 24.57 | 25.15 | 0.33 | 1.33% | 3,296,943 |
| Nov 18, 2024 | 24.92 | 24.98 | 24.62 | 24.82 | 0.99 | 4.15% | 2,640,649 |
| Nov 15, 2024 | 24.16 | 24.33 | 23.72 | 23.83 | -0.18 | -0.75% | 1,485,000 |
| Nov 14, 2024 | 23.28 | 24.13 | 23.10 | 24.01 | -0.11 | -0.46% | 3,081,031 |
| Nov 13, 2024 | 24.74 | 24.82 | 24.11 | 24.12 | -0.51 | -2.07% | 1,900,840 |
| Nov 12, 2024 | 24.15 | 24.71 | 24.07 | 24.63 | -0.48 | -1.91% | 3,078,000 |