AngloGold Ashanti Limited (AU)
30.36
0.83 (2.81%)
At close: Mar 04, 2025, 3:59 PM
30.45
0.30%
After-hours: Mar 04, 2025, 04:55 PM EST
AU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.43 | 30.73 | 29.28 | 29.53 | 0.06 | 0.20% | 2,665,914 |
| Feb 28, 2025 | 28.68 | 29.48 | 28.45 | 29.47 | 0.14 | 0.48% | 3,076,028 |
| Feb 27, 2025 | 29.92 | 30.10 | 29.26 | 29.33 | -1.71 | -5.51% | 2,619,232 |
| Feb 26, 2025 | 30.11 | 31.05 | 30.05 | 31.04 | 0.24 | 0.78% | 1,485,800 |
| Feb 25, 2025 | 31.57 | 31.57 | 30.42 | 30.80 | -1.07 | -3.36% | 2,391,715 |
| Feb 24, 2025 | 32.05 | 32.11 | 31.18 | 31.87 | 0.23 | 0.73% | 1,667,307 |
| Feb 21, 2025 | 31.34 | 31.96 | 31.14 | 31.64 | -0.38 | -1.19% | 2,709,900 |
| Feb 20, 2025 | 31.56 | 33.06 | 31.56 | 32.02 | 0.97 | 3.12% | 3,740,912 |
| Feb 19, 2025 | 29.31 | 31.11 | 29.27 | 31.05 | -1.14 | -3.54% | 5,126,900 |
| Feb 18, 2025 | 31.97 | 32.19 | 31.68 | 32.19 | 0.00 | 0.00% | 2,153,016 |
| Feb 14, 2025 | 33.58 | 33.61 | 32.05 | 32.19 | -1.05 | -3.16% | 1,911,800 |
| Feb 13, 2025 | 32.92 | 33.34 | 32.56 | 33.24 | 0.08 | 0.24% | 1,247,600 |
| Feb 12, 2025 | 32.78 | 33.64 | 32.70 | 33.16 | -0.25 | -0.75% | 2,411,400 |
| Feb 11, 2025 | 33.15 | 33.77 | 33.04 | 33.41 | -0.19 | -0.57% | 2,475,071 |
| Feb 10, 2025 | 33.00 | 33.61 | 32.76 | 33.60 | 2.17 | 6.90% | 3,366,745 |
| Feb 7, 2025 | 31.86 | 31.99 | 31.26 | 31.43 | -0.07 | -0.22% | 1,753,600 |
| Feb 6, 2025 | 31.77 | 31.77 | 31.06 | 31.50 | -0.48 | -1.50% | 1,876,468 |
| Feb 5, 2025 | 31.48 | 32.22 | 31.40 | 31.98 | 1.12 | 3.63% | 2,739,816 |
| Feb 4, 2025 | 31.03 | 31.27 | 30.75 | 30.86 | -0.34 | -1.09% | 2,156,149 |
| Feb 3, 2025 | 30.73 | 31.58 | 30.46 | 31.20 | 0.99 | 3.28% | 3,384,201 |
| Jan 31, 2025 | 30.23 | 30.48 | 29.98 | 30.21 | 0.28 | 0.94% | 3,343,305 |
| Jan 30, 2025 | 29.32 | 29.99 | 29.30 | 29.93 | 1.45 | 5.09% | 2,982,700 |
| Jan 29, 2025 | 28.12 | 28.56 | 28.02 | 28.48 | 0.33 | 1.17% | 1,313,770 |
| Jan 28, 2025 | 27.95 | 28.26 | 27.48 | 28.15 | 0.14 | 0.50% | 1,915,400 |
| Jan 27, 2025 | 28.17 | 28.17 | 27.75 | 28.01 | -0.22 | -0.78% | 1,748,376 |
| 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 |