AngloGold Ashanti Plc - AU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	76.26	73.86	73.86	76.59	72.56	3.41M
October 16, 2025	76.89	78.55	78.55	79.94	76.35	4.77M
October 15, 2025	72.98	75.22	75.22	75.55	72.43	3.27M
October 14, 2025	72.57	73.45	73.45	75.21	72.43	2.55M
October 13, 2025	74.66	74.57	74.57	75.39	73.73	1.86M
October 10, 2025	71.35	71.93	71.93	73.08	70.77	3.22M
October 09, 2025	77.54	72.26	72.26	77.8	70.91	4.05M
October 08, 2025	77.39	77.49	77.49	77.71	75.62	2.47M
October 07, 2025	74.67	74.53	74.53	74.93	73.53	2.34M
October 06, 2025	74.77	74.67	74.67	75.96	74.63	2.83M
October 03, 2025	72.62	73.32	73.32	73.82	72.11	2.31M
October 02, 2025	72.99	72.46	72.46	73.39	69.74	2.98M
October 01, 2025	71.73	71.67	71.67	73.22	71.23	2.78M
September 30, 2025	68.9	70.33	70.33	71.41	68.77	3.01M
September 29, 2025	70.37	69.29	69.29	70.37	68.32	2.73M
September 26, 2025	66.56	68.3	68.3	68.63	66.3	3.41M
September 25, 2025	66.65	65.8	65.8	66.85	65.25	4.81M
September 24, 2025	69.78	66.6	66.6	69.92	66.6	2.02M
September 23, 2025	69.44	69.42	69.42	69.98	68.86	3.47M
September 22, 2025	69.25	69.37	69.37	69.6	67.64	3.33M
September 19, 2025	64.45	67.82	67.82	68.01	64.36	5.26M
September 18, 2025	64.21	64.6	64.6	65.04	63.14	2.08M
September 17, 2025	64.96	64.52	64.52	66.17	63.86	3.43M
September 16, 2025	67.58	65.6	65.6	67.67	65.2	4.51M
September 15, 2025	66.07	67.1	67.1	67.33	65.69	2.62M
September 12, 2025	65.6	66.31	66.31	66.45	65.28	2.5M
September 11, 2025	63.53	65.55	65.55	65.68	63.39	3.13M
September 10, 2025	62.7	64.6	64.6	65.11	62.66	3.69M
September 09, 2025	62.81	61.92	61.92	62.94	61.31	2.87M
September 08, 2025	61.36	62.19	62.19	62.65	60.46	4.79M
September 05, 2025	59.62	59.77	59.77	60.38	58.83	3.21M
September 04, 2025	56.93	57.95	57.95	58.76	56.68	4.41M
September 03, 2025	60	59.33	59.33	60.36	58.83	3.39M
September 02, 2025	57.78	58.14	58.14	58.95	56.62	5.78M
August 29, 2025	55.08	56.66	56.66	56.9	55.08	3.97M
August 28, 2025	54.73	55.2	55.2	55.61	54.41	3.16M
August 27, 2025	54.52	55.35	55.35	55.5	54.41	2.5M
August 26, 2025	54.33	55.4	55.4	55.5	54.32	1.92M
August 25, 2025	54.76	54.45	54.45	55.18	53.94	2.92M
August 22, 2025	52.77	54.61	54.61	55.18	52.26	3.14M
August 21, 2025	53.84	54.83	54.83	55.47	53.84	2.81M
August 20, 2025	52.12	53.72	53.72	53.84	52.05	2.27M
August 19, 2025	53.04	52.15	52.15	53.57	52.07	2.21M
August 18, 2025	54.66	53.71	53.71	54.66	53.56	1.36M
August 15, 2025	53.76	54.31	54.31	55.1	53.64	2.52M
August 14, 2025	54.87	54.71	54.71	55.62	54.44	2.04M
August 13, 2025	57.08	55.79	55.79	57.19	55.66	2.62M
August 12, 2025	56.82	57.25	57.25	57.31	56.25	1.78M
August 11, 2025	55.93	56.8	56.8	57.4	55.76	1.86M
August 08, 2025	58.01	57.42	57.42	58.26	56.71	2.35M
August 07, 2025	58.72	58.04	58.04	59.19	57.67	3.03M
August 06, 2025	56.45	58.28	58.28	58.32	56.45	3.19M
August 05, 2025	53.96	56.46	56.46	56.99	53.25	4.64M
August 04, 2025	50.34	53.17	53.17	53.18	50.2	3.5M
August 01, 2025	47.5	48.76	48.76	49.24	46.7	4.25M
July 31, 2025	45.52	46.25	46.25	46.84	45.36	4.93M
July 30, 2025	48.1	47.44	47.44	48.92	47.28	3.12M
July 29, 2025	49.28	50.02	50.02	50.12	49.01	1.41M
July 28, 2025	49.53	49.51	49.51	49.74	48.64	2.16M
July 25, 2025	48.89	50.16	50.16	50.35	48.88	2.95M

AngloGold Ashanti Plc (AU) NYSE