Get the Stockscreener App
50.02
1.03%
0.51
Pre-market:
48.53
-1.49
-2.98%
Anglogold Ashanti Plc Stock (AU) Price History
The historical daily chart and data for Anglogold Ashanti Plc stock (AU), adjusted for splits and dividends, show that the latest closing stock price as of July 29, 2025, is $50.02.
- Anglogold Ashanti Plc all-time high stock price is $51.93, occurred on July 22, 2025.
- The lowest Anglogold Ashanti Plc stock price recorded was $5.64 on August 05, 2015. Since then, Anglogold Ashanti Plc's stock price has risen over 786.88% to $50.02 now.
- The 52-week high stock price for AU is $51.93, representing a 3.82% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for AU is $22.45, indicating a -55.12% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Anglogold Ashanti Plc (AU) stock in the beginning of 2024 was $20.08. The stock closed the year at $19.42, a loss of over -3.29% for the year.
The table below shows more information about AU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $50.12 | $49.01 | $1.11 | 1,412,573.0 | +1.03% |
| Jul 28, 2025 | $49.74 | $48.64 | $1.10 | 2,159,753.0 | -1.30% |
| Jul 25, 2025 | $50.35 | $48.88 | $1.47 | 2,829,037.0 | -0.71% |
| Jul 24, 2025 | $50.91 | $49.04 | $1.87 | 2,145,599.0 | -1.10% |
| Jul 23, 2025 | $51.13 | $50.65 | $0.485 | 982,484.0 | -1.64% |
| Jul 22, 2025 | $51.93 | $50.55 | $1.38 | 2,640,826.0 | +2.59% |
| Jul 21, 2025 | $50.84 | $49.02 | $1.82 | 2,481,445.0 | +6.21% |
| Jul 18, 2025 | $48.38 | $47.48 | $0.90 | 2,362,116.0 | +1.30% |
| Jul 17, 2025 | $47.26 | $45.98 | $1.28 | 1,700,838.0 | -0.15% |
| Jul 16, 2025 | $47.79 | $46.08 | $1.71 | 2,307,012.0 | -0.72% |
| Jul 15, 2025 | $48.86 | $46.54 | $2.32 | 3,266,413.0 | -1.06% |
| Jul 14, 2025 | $48.16 | $47.17 | $0.995 | 2,089,806.0 | +1.83% |
| Jul 11, 2025 | $47.26 | $46.24 | $1.02 | 2,266,192.0 | +1.25% |
| Jul 10, 2025 | $46.70 | $45.62 | $1.08 | 1,846,353.0 | +0.00% |
| Jul 09, 2025 | $46.64 | $45.28 | $1.36 | 1,509,558.0 | +2.90% |
| Jul 08, 2025 | $48.01 | $44.67 | $3.34 | 3,132,411.0 | -5.65% |
| Jul 07, 2025 | $48.05 | $46.10 | $1.95 | 2,999,241.0 | +2.61% |
| Jul 03, 2025 | $46.80 | $46.14 | $0.665 | 1,914,491.0 | +0.11% |
| Jul 02, 2025 | $46.69 | $45.58 | $1.11 | 2,981,248.0 | +1.88% |
| Jul 01, 2025 | $47.39 | $45.53 | $1.86 | 3,170,358.0 | +0.50% |
Anglogold Ashanti Plc Stock (AU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anglogold Ashanti Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anglogold Ashanti Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anglogold Ashanti Plc Stock (AU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $51.93 | $44.67 | $7.26 | 47,610,327.0 | +9.77% |
| Jun, 2025 | $51.11 | $43.44 | $7.67 | 98,054,519.0 | +4.02% |
| May, 2025 | $45.30 | $38.61 | $6.69 | 62,773,501.0 | +3.91% |
| Apr, 2025 | $46.90 | $31.91 | $14.99 | 84,213,770.0 | +13.58% |
| Mar, 2025 | $38.16 | $29.28 | $8.88 | 53,132,174.0 | +25.96% |
| Feb, 2025 | $33.77 | $28.45 | $5.32 | 47,077,792.0 | -2.45% |
| Jan, 2025 | $30.48 | $23.52 | $6.96 | 45,501,314.0 | +30.89% |
Anglogold Ashanti Plc Stock (AU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.21 | $22.45 | $4.77 | 58,007,012.0 | -8.22% |
| Nov, 2024 | $28.34 | $23.10 | $5.24 | 75,517,311.0 | -10.29% |
| Oct, 2024 | $31.46 | $25.23 | $6.23 | 58,536,170.0 | +4.39% |
| Sep, 2024 | $29.47 | $26.43 | $3.04 | 44,166,930.0 | -10.25% |
| Aug, 2024 | $32.57 | $25.05 | $7.52 | 36,318,949.0 | +5.66% |
| Jul, 2024 | $30.09 | $24.98 | $5.11 | 28,828,246.0 | +11.74% |
| Jun, 2024 | $25.45 | $22.13 | $3.32 | 36,830,457.0 | +3.89% |
| May, 2024 | $26.01 | $22.45 | $3.56 | 32,833,765.0 | +5.22% |
| Apr, 2024 | $25.50 | $21.64 | $3.85 | 62,527,422.0 | +3.56% |
| Mar, 2024 | $23.20 | $18.69 | $4.51 | 50,319,822.0 | +19.29% |
| Feb, 2024 | $18.90 | $16.48 | $2.41 | 36,711,038.0 | +5.62% |
| Jan, 2024 | $18.81 | $15.80 | $3.01 | 33,701,592.0 | -5.72% |
Anglogold Ashanti Plc Stock (AU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.18 | $16.06 | $4.12 | 46,814,849.0 | -2.91% |
| Nov, 2023 | $20.09 | $15.60 | $4.49 | 62,096,014.0 | +7.90% |
| Oct, 2023 | $19.86 | $14.91 | $4.95 | 57,847,255.0 | +12.91% |
| Sep, 2023 | $18.70 | $15.72 | $2.98 | 48,444,954.0 | -7.06% |
| Aug, 2023 | $20.69 | $15.96 | $4.74 | 55,373,063.0 | -23.42% |
| Jul, 2023 | $23.25 | $19.66 | $3.58 | 40,084,920.0 | +5.26% |
| Jun, 2023 | $25.57 | $20.50 | $5.07 | 48,673,024.0 | -12.85% |
| May, 2023 | $30.27 | $23.32 | $6.95 | 64,344,418.0 | -8.95% |
| Apr, 2023 | $28.12 | $24.06 | $4.07 | 68,649,894.0 | +9.88% |
| Mar, 2023 | $24.43 | $16.71 | $7.72 | 89,567,061.0 | +45.20% |
| Feb, 2023 | $21.76 | $16.51 | $5.25 | 57,442,977.0 | -20.74% |
| Jan, 2023 | $23.36 | $19.93 | $3.43 | 58,083,737.0 | +8.24% |
1.91%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):