Get the Stockscreener App
46.66
1.88%
0.86
After Hours:
46.88
0.22
+0.47%
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 02, 2025, is $46.66.
- Anglogold Ashanti Plc all-time high stock price is $51.11, occurred on June 13, 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 727.30% to $46.66 now.
- The 52-week high stock price for AU is $51.11, representing a 9.54% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for AU is $22.45, indicating a -51.89% 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 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% |
| Jun 30, 2025 | $45.69 | $44.34 | $1.35 | 3,120,309.0 | +3.85% |
| Jun 27, 2025 | $44.47 | $43.44 | $1.03 | 37,388,159.0 | -5.35% |
| Jun 26, 2025 | $46.76 | $45.76 | $1.00 | 3,013,037.0 | -0.19% |
| Jun 25, 2025 | $46.79 | $46.20 | $0.59 | 2,024,329.0 | +0.11% |
| Jun 24, 2025 | $46.84 | $45.10 | $1.74 | 3,414,593.0 | -3.93% |
| Jun 23, 2025 | $49.31 | $47.54 | $1.77 | 2,391,645.0 | +0.67% |
| Jun 20, 2025 | $48.62 | $47.59 | $1.03 | 6,126,128.0 | -0.29% |
| Jun 18, 2025 | $48.57 | $47.33 | $1.24 | 2,894,333.0 | -0.43% |
| Jun 17, 2025 | $49.27 | $48.03 | $1.23 | 2,724,199.0 | -2.72% |
| Jun 16, 2025 | $50.36 | $49.32 | $1.04 | 3,340,378.0 | -2.28% |
| Jun 13, 2025 | $51.11 | $49.13 | $1.98 | 5,217,455.0 | +4.14% |
| Jun 12, 2025 | $49.15 | $47.86 | $1.29 | 4,594,801.0 | +6.43% |
| Jun 11, 2025 | $45.90 | $44.90 | $1.00 | 2,704,850.0 | +1.68% |
| Jun 10, 2025 | $46.83 | $44.94 | $1.89 | 2,461,612.0 | -2.74% |
| Jun 09, 2025 | $46.43 | $45.72 | $0.71 | 1,856,141.0 | +0.91% |
| Jun 06, 2025 | $46.84 | $45.55 | $1.29 | 2,974,111.0 | -2.40% |
| Jun 05, 2025 | $48.10 | $46.11 | $1.99 | 3,392,523.0 | +2.08% |
| Jun 04, 2025 | $47.15 | $46.02 | $1.13 | 1,757,034.0 | -0.67% |
| Jun 03, 2025 | $46.69 | $45.85 | $0.84 | 2,516,017.0 | -2.07% |
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 | $47.39 | $45.53 | $1.86 | 9,132,854.0 | +2.39% |
| 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% |
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):