AngloGold Ashanti Plc - AU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.77	83.38	83.38	83.41	81.54	2.41M
December 03, 2025	84.51	83.55	83.55	85.61	83.44	2.23M
December 02, 2025	84.61	83.86	83.86	85.46	81.05	2.65M
December 01, 2025	86.25	85.3	85.3	86.52	84.48	2.88M
November 28, 2025	84.3	85.68	85.68	85.72	83.51	4.58M
November 26, 2025	85.55	88.91	88	89.19	85.35	2.44M
November 25, 2025	83.36	84.36	83.5	84.85	82.17	2.16M
November 24, 2025	79.87	83.95	83.09	84.05	79.87	2.91M
November 21, 2025	78.89	79.81	79.81	80.51	77.07	3.31M
November 20, 2025	83.03	79.14	79.14	84.4	78.88	2.65M
November 19, 2025	82.21	82.24	82.24	84.14	81.57	2.22M
November 18, 2025	78.88	80.1	80.1	81.05	77.86	2.86M
November 17, 2025	78.87	77.76	77.76	80.52	77.35	2M
November 14, 2025	77.7	79.39	79.39	80.47	76.5	2.5M
November 13, 2025	84.94	80.7	80.7	85.01	79.85	4.13M
November 12, 2025	80.41	85.13	85.13	85.85	80.21	4.71M
November 11, 2025	75.68	79.35	79.35	79.39	74.72	4.36M
November 10, 2025	72.92	74.1	74.1	74.59	72.34	2.88M
November 07, 2025	68.39	69.41	69.41	69.55	67.82	2.1M
November 06, 2025	68.22	67.82	67.82	69.64	67.71	2.66M
November 05, 2025	65.82	67.04	67.04	67.17	65.48	2.17M
November 04, 2025	64.55	63.61	63.61	64.88	63.29	3.1M
November 03, 2025	67.81	67.04	67.04	68.07	66.62	2.49M
October 31, 2025	69.02	68	68	69.94	68	3.02M
October 30, 2025	67.18	69	69	69.09	66.7	2.71M
October 29, 2025	68.72	67.29	67.29	68.72	66.46	3.53M
October 28, 2025	63.4	65.95	65.95	66.56	63.4	2.94M
October 27, 2025	65.51	64.99	64.99	66.48	62.55	4.45M
October 24, 2025	67.66	68.57	68.57	70.02	67.51	2.06M
October 23, 2025	68.42	68.61	68.61	68.68	66.93	3.38M
October 22, 2025	63.92	66.67	66.67	66.94	63.76	6.25M
October 21, 2025	69.31	66.78	66.78	69.51	66.6	5.77M
October 20, 2025	74.38	75.29	75.29	75.44	73.43	3.08M
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

AngloGold Ashanti Plc (AU) NYSE