Get the Stockscreener App
85.28
1.27%
-1.10
Pre-market:
87.49
2.21
+2.59%
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 December 31, 2025, is $85.28.
- Anglogold Ashanti Plc all-time high stock price is $91.65, occurred on December 26, 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 1,412% to $85.28 now.
- The 52-week high stock price for AU is $91.65, representing a 7.47% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for AU is $23.52, indicating a -72.41% decrease from the current share price, occurred on January 06, 2025.
- The closing price of Anglogold Ashanti Plc (AU) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $87.17 | $85.04 | $2.13 | 1,099,635.0 | -1.27% |
| Dec 30, 2025 | $87.85 | $86.23 | $1.62 | 1,512,661.0 | +1.70% |
| Dec 29, 2025 | $87.18 | $83.79 | $3.39 | 2,658,261.0 | -6.92% |
| Dec 26, 2025 | $91.65 | $89.74 | $1.91 | 935,861.0 | +1.49% |
| Dec 24, 2025 | $90.31 | $88.21 | $2.10 | 1,146,784.0 | +0.35% |
| Dec 23, 2025 | $90.13 | $88.10 | $2.03 | 1,723,565.0 | -0.44% |
| Dec 22, 2025 | $91.00 | $88.21 | $2.79 | 2,175,952.0 | +4.41% |
| Dec 19, 2025 | $87.98 | $84.86 | $3.12 | 4,475,001.0 | +0.61% |
| Dec 18, 2025 | $87.21 | $84.06 | $3.15 | 2,295,871.0 | +1.35% |
| Dec 17, 2025 | $85.60 | $83.27 | $2.33 | 1,726,887.0 | +0.62% |
| Dec 16, 2025 | $86.38 | $82.72 | $3.66 | 1,798,779.0 | -0.34% |
| Dec 15, 2025 | $85.70 | $83.01 | $2.69 | 2,392,163.0 | +1.68% |
| Dec 12, 2025 | $86.78 | $82.16 | $4.62 | 3,155,269.0 | -3.02% |
| Dec 11, 2025 | $86.43 | $81.65 | $4.78 | 2,364,273.0 | +3.85% |
| Dec 10, 2025 | $83.15 | $79.36 | $3.79 | 4,411,141.0 | +2.48% |
| Dec 09, 2025 | $80.49 | $78.07 | $2.42 | 2,681,745.0 | +1.94% |
| Dec 08, 2025 | $81.47 | $78.78 | $2.69 | 3,649,852.0 | -4.41% |
| Dec 05, 2025 | $85.97 | $82.32 | $3.65 | 3,319,137.0 | -1.12% |
| Dec 04, 2025 | $83.44 | $81.50 | $1.94 | 2,411,098.0 | -0.20% |
| Dec 03, 2025 | $85.61 | $83.44 | $2.17 | 2,228,979.0 | -0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Anglogold Ashanti Plc Stock (AU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.65 | $78.07 | $13.58 | 52,583,953.0 | +0.82% |
| Nov, 2025 | $89.19 | $63.29 | $25.90 | 56,163,120.0 | +26.00% |
| Oct, 2025 | $79.94 | $62.55 | $17.39 | 75,754,388.0 | -3.31% |
| Sep, 2025 | $71.41 | $56.62 | $14.79 | 74,773,404.0 | +24.13% |
| Aug, 2025 | $59.19 | $46.70 | $12.49 | 57,833,463.0 | +22.51% |
| Jul, 2025 | $51.93 | $44.67 | $7.26 | 54,245,270.0 | +1.49% |
| 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% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):