AngloGold Ashanti (AU)
NYSE: AU
· Real-Time Price · USD
54.73
-1.06 (-1.90%)
At close: Aug 14, 2025, 3:59 PM
54.62
-0.20%
Pre-market: Aug 15, 2025, 04:16 AM EDT
AU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.87 | 55.62 | 54.44 | 54.71 | 54.71 | -1.94% | 2,035,485 |
| Aug 13, 2025 | 57.08 | 57.19 | 55.66 | 55.79 | 55.79 | -2.55% | 2,618,892 |
| Aug 12, 2025 | 56.82 | 57.31 | 56.25 | 57.25 | 57.25 | 0.79% | 1,775,140 |
| Aug 11, 2025 | 55.93 | 57.40 | 55.76 | 56.80 | 56.80 | -1.08% | 1,864,772 |
| Aug 8, 2025 | 58.01 | 58.26 | 56.71 | 57.42 | 57.42 | -1.07% | 2,355,000 |
| Aug 7, 2025 | 58.72 | 59.19 | 57.67 | 58.04 | 58.04 | -0.41% | 3,039,707 |
| Aug 6, 2025 | 56.45 | 58.32 | 56.45 | 58.28 | 58.28 | 3.22% | 3,186,900 |
| Aug 5, 2025 | 53.96 | 56.99 | 53.25 | 56.46 | 56.46 | 6.19% | 4,635,325 |
| Aug 4, 2025 | 50.34 | 53.18 | 50.20 | 53.17 | 53.17 | 9.04% | 3,503,706 |
| Aug 1, 2025 | 47.50 | 49.24 | 46.70 | 48.76 | 48.76 | 5.43% | 4,254,826 |
| Jul 31, 2025 | 45.52 | 46.84 | 45.36 | 46.25 | 46.25 | -2.51% | 4,932,100 |
| Jul 30, 2025 | 48.10 | 48.92 | 47.28 | 47.44 | 47.44 | -5.16% | 3,119,347 |
| Jul 29, 2025 | 49.28 | 50.12 | 49.01 | 50.02 | 50.02 | 1.03% | 1,412,697 |
| Jul 28, 2025 | 49.53 | 49.74 | 48.64 | 49.51 | 49.51 | -1.30% | 2,159,979 |
| Jul 25, 2025 | 48.89 | 50.35 | 48.88 | 50.16 | 50.16 | -0.71% | 2,946,009 |
| Jul 24, 2025 | 49.63 | 50.91 | 49.04 | 50.52 | 50.52 | -1.10% | 2,146,200 |
| Jul 23, 2025 | 51.15 | 51.42 | 50.43 | 51.08 | 51.08 | -1.64% | 2,159,447 |
| Jul 22, 2025 | 50.77 | 51.93 | 50.55 | 51.93 | 51.93 | 2.59% | 2,651,318 |
| Jul 21, 2025 | 49.02 | 50.84 | 49.02 | 50.62 | 50.62 | 6.21% | 2,482,600 |
| Jul 18, 2025 | 48.38 | 48.38 | 47.48 | 47.66 | 47.66 | 1.30% | 2,362,306 |