Skip to main content

AngloGold Ashanti PLC Ordinary Shares (NY:AU)

44.80 +2.93 (+7.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 43.08 43.27 41.81 41.87 3,767,336 -1.81(-4.14%)
May 07, 2025 42.91 43.78 42.80 43.68 2,322,673 -0.39(-0.88%)
May 06, 2025 43.62 44.14 42.97 44.07 2,857,710 +1.93(+4.58%)
May 05, 2025 42.64 42.65 41.69 42.14 1,940,178 +1.96(+4.88%)
May 02, 2025 40.69 40.85 39.58 40.18 2,162,233 +0.35(+0.88%)
May 01, 2025 40.17 40.75 39.37 39.83 2,059,124 -2.33(-5.53%)
Apr 30, 2025 40.96 42.32 40.80 42.16 2,837,696 +1.48(+3.64%)
Apr 29, 2025 40.88 41.19 40.27 40.68 1,688,042 -0.56(-1.36%)
Apr 28, 2025 39.79 41.25 39.43 41.24 2,573,300 +1.64(+4.14%)
Apr 25, 2025 39.06 39.69 39.06 39.60 2,556,268 -0.96(-2.37%)
Apr 24, 2025 40.63 40.74 39.95 40.56 2,524,430 -0.01(-0.02%)
Apr 23, 2025 39.98 40.69 39.49 40.57 7,448,402 -2.57(-5.96%)
Apr 22, 2025 44.37 44.37 42.62 43.14 5,781,710 -1.03(-2.33%)
Apr 21, 2025 44.92 45.25 43.60 44.17 3,834,198 +0.92(+2.13%)
Apr 17, 2025 44.02 44.38 42.95 43.25 5,685,047 -2.37(-5.20%)
Apr 16, 2025 46.62 46.90 45.05 45.62 4,589,041 +1.79(+4.08%)
Apr 15, 2025 43.83 44.07 42.73 43.83 3,388,211 +1.26(+2.96%)
Apr 14, 2025 41.65 42.95 41.47 42.57 4,696,965 -0.22(-0.51%)
Apr 11, 2025 41.74 43.23 41.37 42.79 6,975,321 +3.94(+10.14%)
Apr 10, 2025 37.55 39.31 37.34 38.85 4,085,636 +2.43(+6.67%)
Apr 09, 2025 36.29 36.99 34.94 36.42 6,358,900 +3.26(+9.83%)
Apr 08, 2025 34.34 34.62 32.87 33.16 2,586,643 -0.20(-0.60%)
Apr 07, 2025 32.86 34.54 31.91 33.36 3,234,310 -0.19(-0.57%)
Apr 04, 2025 35.35 35.53 33.09 33.55 4,230,974 -3.42(-9.25%)
Apr 03, 2025 35.43 37.67 35.41 36.97 2,771,415 -0.63(-1.68%)
Apr 02, 2025 37.41 37.68 36.70 37.60 2,682,184 +0.12(+0.32%)
Apr 01, 2025 38.00 38.63 37.40 37.48 3,949,540 +0.36(+0.97%)
Mar 31, 2025 37.40 37.54 36.63 37.12 3,477,150 +0.14(+0.38%)
Mar 28, 2025 37.75 38.16 36.65 36.98 3,928,062 +0.80(+2.21%)
Mar 27, 2025 35.84 36.36 35.61 36.18 1,400,216 +0.62(+1.74%)
Mar 26, 2025 35.44 35.74 35.36 35.56 1,049,655 -0.06(-0.17%)
Mar 25, 2025 35.67 36.16 35.54 35.62 1,790,941 +0.76(+2.18%)
Mar 24, 2025 35.45 35.56 34.69 34.86 2,185,205 -0.61(-1.72%)
Mar 21, 2025 35.80 36.20 35.14 35.47 2,673,692 -1.03(-2.82%)
Mar 20, 2025 35.68 36.69 35.58 36.50 5,269,962 +0.98(+2.76%)
Mar 19, 2025 35.10 35.61 34.72 35.52 3,532,220 +1.33(+3.89%)
Mar 18, 2025 34.75 34.75 33.95 34.19 3,245,265 +1.20(+3.64%)
Mar 17, 2025 32.46 33.45 32.43 32.99 3,019,611 +0.76(+2.36%)
Mar 14, 2025 32.35 32.55 32.00 32.23 2,843,483 +0.46(+1.45%)
Mar 13, 2025 31.01 32.13 30.91 31.77 2,760,656 +0.79(+2.56%)
Mar 12, 2025 30.56 31.16 30.28 30.98 1,689,005 -0.43(-1.37%)
Mar 11, 2025 30.76 31.50 30.68 31.41 2,960,589 +1.42(+4.73%)
Mar 10, 2025 30.81 30.87 29.55 29.99 3,047,743 -0.82(-2.67%)
Mar 07, 2025 31.20 31.87 30.63 30.81 3,620,548 +0.58(+1.91%)
Mar 06, 2025 30.39 31.17 30.12 30.23 1,878,741 -0.39(-1.28%)
Mar 05, 2025 29.55 30.67 29.46 30.62 1,637,365 +0.89(+3.00%)
Mar 04, 2025 29.80 30.11 28.94 29.73 2,503,230 +0.83(+2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.