Get the Stockscreener App
47.42
8.24%
3.61
After Hours:
47.55
0.13
+0.27%
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 June 02, 2025, is $47.42.
- Anglogold Ashanti Plc all-time high stock price is $46.90, occurred on April 16, 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 740.78% to $47.42 now.
- The 52-week high stock price for AU is $46.90, representing a -1.10% increase from the current share price, occurred on April 16, 2025.
- The 52-week low stock price for AU is $22.13, indicating a -53.33% decrease from the current share price, occurred on June 10, 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $47.77 | $45.36 | $2.41 | 4,142,865.0 | +8.24% |
| May 30, 2025 | $43.85 | $42.62 | $1.23 | 4,360,410.0 | -0.54% |
| May 29, 2025 | $44.64 | $43.53 | $1.11 | 2,382,372.0 | +0.02% |
| May 28, 2025 | $44.27 | $43.65 | $0.62 | 2,109,916.0 | +2.18% |
| May 27, 2025 | $43.84 | $42.74 | $1.10 | 2,863,072.0 | -2.13% |
| May 23, 2025 | $44.52 | $43.88 | $0.64 | 2,417,843.0 | +2.71% |
| May 22, 2025 | $43.29 | $42.17 | $1.12 | 1,716,023.0 | -0.81% |
| May 21, 2025 | $44.28 | $43.01 | $1.27 | 2,331,315.0 | -0.32% |
| May 20, 2025 | $43.41 | $42.31 | $1.09 | 2,197,952.0 | +2.82% |
| May 19, 2025 | $42.23 | $41.01 | $1.22 | 2,992,266.0 | +3.53% |
| May 16, 2025 | $40.74 | $39.51 | $1.23 | 2,733,868.0 | +0.72% |
| May 15, 2025 | $40.93 | $39.62 | $1.31 | 5,233,161.0 | +1.45% |
| May 14, 2025 | $39.91 | $38.61 | $1.29 | 3,776,131.0 | -3.25% |
| May 13, 2025 | $41.25 | $40.05 | $1.20 | 2,726,765.0 | +2.61% |
| May 12, 2025 | $40.66 | $39.61 | $1.05 | 5,928,204.0 | -10.36% |
| May 09, 2025 | $45.30 | $43.63 | $1.67 | 3,950,865.0 | +7.00% |
| May 08, 2025 | $43.27 | $41.81 | $1.46 | 3,764,236.0 | -4.14% |
| May 07, 2025 | $43.78 | $42.80 | $0.98 | 2,321,188.0 | -0.88% |
| May 06, 2025 | $44.14 | $42.97 | $1.17 | 2,809,125.0 | +4.58% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $47.77 | $45.36 | $2.41 | 8,285,730.0 | +8.24% |
| 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% |
9.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):