AngloGold Ashanti Plc - AU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	49.63	50.52	50.52	50.91	49.04	2.15M
July 23, 2025	51.15	51.08	51.08	51.42	50.43	2.16M
July 22, 2025	50.77	51.93	51.93	51.93	50.55	2.65M
July 21, 2025	49.02	50.62	50.62	50.84	49.02	2.48M
July 18, 2025	48.38	47.66	47.66	48.38	47.48	2.36M
July 17, 2025	46.26	47.05	47.05	47.26	45.98	1.7M
July 16, 2025	47.2	47.12	47.12	47.79	46.08	2.31M
July 15, 2025	48.81	47.46	47.46	48.86	46.54	3.27M
July 14, 2025	47.32	47.97	47.97	48.17	47.17	2.09M
July 11, 2025	46.73	47.11	47.11	47.26	46.24	2.27M
July 10, 2025	46.62	46.53	46.53	46.7	45.62	1.85M
July 09, 2025	45.62	46.53	46.53	46.64	45.28	1.51M
July 08, 2025	47.95	45.22	45.22	48.01	44.67	3.13M
July 07, 2025	46.75	47.93	47.93	48.05	46.1	3M
July 03, 2025	46.3	46.71	46.71	46.81	46.14	1.91M
July 02, 2025	45.91	46.66	46.66	46.69	45.58	2.98M
July 01, 2025	47.18	45.8	45.8	47.39	45.53	3.17M
June 30, 2025	44.77	45.57	45.57	45.69	44.34	3.5M
June 27, 2025	44.45	43.88	43.88	44.47	43.44	37.39M
June 26, 2025	46.08	46.36	46.36	46.76	45.76	3.06M
June 25, 2025	46.3	46.45	46.45	46.79	46.2	2.03M
June 24, 2025	45.93	46.4	46.4	46.84	45.1	3.46M
June 23, 2025	47.74	48.3	48.3	49.31	47.54	2.4M
June 20, 2025	47.76	47.98	47.98	48.62	47.59	6.13M
June 18, 2025	47.96	48.12	48.12	48.57	47.33	2.84M
June 17, 2025	48.92	48.33	48.33	49.27	48.03	2.73M
June 16, 2025	49.76	49.68	49.68	50.36	49.32	3.34M
June 13, 2025	49.45	50.84	50.84	51.11	49.13	5.24M
June 12, 2025	48.43	48.82	48.82	49.15	47.86	4.6M
June 11, 2025	45.13	45.87	45.87	45.9	44.9	2.71M
June 10, 2025	46.78	45.11	45.11	46.83	44.94	2.54M
June 09, 2025	45.83	46.38	46.38	46.43	45.72	1.86M
June 06, 2025	46.46	45.96	45.96	46.84	45.55	2.99M
June 05, 2025	47.73	47.09	47.09	48.1	46.11	3.39M
June 04, 2025	47.01	46.13	46.13	47.15	46.02	1.76M
June 03, 2025	46.45	46.44	46.44	46.69	45.85	2.52M
June 02, 2025	45.54	47.42	47.42	47.77	45.36	4.48M
May 30, 2025	42.68	43.81	43.81	43.85	42.62	4.36M
May 29, 2025	44.44	44.05	43.93	44.64	43.53	2.39M
May 28, 2025	44	44.04	43.92	44.27	43.65	2.45M
May 27, 2025	42.86	43.1	42.98	43.84	42.74	2.86M
May 23, 2025	44.46	44.04	44.04	44.52	43.88	2.42M
May 22, 2025	42.83	42.88	42.88	43.29	42.17	1.72M

AngloGold Ashanti Plc (AU) NYSE