Get the Stockscreener App
23.12
0.09%
-0.02
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 May 03, 2024, is $23.12.
- AngloGold Ashanti Plc. all-time high stock price is $38.49, occurred on July 27, 2020.
- 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 309.93% to $23.12 now.
- The 52-week high stock price for AU is $28.87, representing a 24.87% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for AU is $14.91, indicating a -35.51% decrease from the current share price, occurred on October 03, 2023.
- The closing price of AngloGold Ashanti Plc. (AU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $23.23 | $22.45 | $0.775 | 1,615,751.0 | -0.09% |
| May 02, 2024 | $23.21 | $22.60 | $0.61 | 1,415,315.0 | -1.36% |
| May 01, 2024 | $24.07 | $22.97 | $1.10 | 1,983,614.0 | +2.04% |
| Apr 30, 2024 | $23.69 | $22.91 | $0.78 | 2,829,725.0 | -7.30% |
| Apr 29, 2024 | $25.04 | $24.15 | $0.89 | 3,466,397.0 | +3.98% |
| Apr 26, 2024 | $23.88 | $23.38 | $0.50 | 2,438,452.0 | +4.70% |
| Apr 25, 2024 | $22.98 | $21.90 | $1.08 | 2,249,869.0 | +3.92% |
| Apr 24, 2024 | $22.02 | $21.66 | $0.3643 | 1,673,193.0 | -0.86% |
| Apr 23, 2024 | $22.48 | $21.79 | $0.685 | 2,347,452.0 | +0.36% |
| Apr 22, 2024 | $22.43 | $21.64 | $0.785 | 4,164,207.0 | -7.59% |
| Apr 19, 2024 | $23.85 | $23.19 | $0.66 | 2,788,231.0 | +0.55% |
| Apr 18, 2024 | $24.05 | $23.41 | $0.635 | 2,047,623.0 | -0.59% |
| Apr 17, 2024 | $24.43 | $23.52 | $0.915 | 2,904,035.0 | +2.40% |
| Apr 16, 2024 | $23.67 | $23.05 | $0.62 | 2,834,473.0 | -2.18% |
| Apr 15, 2024 | $24.77 | $23.68 | $1.09 | 3,861,980.0 | -0.17% |
| Apr 12, 2024 | $25.50 | $23.57 | $1.92 | 5,165,511.0 | -1.69% |
| Apr 11, 2024 | $24.28 | $23.18 | $1.10 | 3,779,919.0 | +5.30% |
| Apr 10, 2024 | $23.61 | $22.91 | $0.70 | 2,698,542.0 | -1.83% |
| Apr 09, 2024 | $24.52 | $23.08 | $1.44 | 2,442,736.0 | -0.30% |
| Apr 08, 2024 | $24.38 | $23.54 | $0.845 | 2,566,926.0 | -1.71% |
| Apr 05, 2024 | $24.12 | $23.18 | $0.94 | 2,980,981.0 | +3.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.07 | $22.45 | $1.62 | 6,630,431.0 | +0.57% |
| 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% |
AngloGold Ashanti Plc. Stock (AU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.18 | $16.06 | $4.12 | 46,814,849.0 | -2.91% |
| Nov, 2023 | $20.09 | $15.60 | $4.49 | 62,096,014.0 | +7.90% |
| Oct, 2023 | $19.86 | $14.91 | $4.95 | 57,847,255.0 | +12.91% |
| Sep, 2023 | $18.70 | $15.72 | $2.98 | 48,444,954.0 | -7.06% |
| Aug, 2023 | $20.69 | $15.96 | $4.74 | 55,373,063.0 | -23.42% |
| Jul, 2023 | $23.25 | $19.66 | $3.58 | 40,084,920.0 | +5.26% |
| Jun, 2023 | $25.57 | $20.50 | $5.07 | 48,673,024.0 | -12.85% |
| May, 2023 | $30.27 | $23.32 | $6.95 | 64,344,418.0 | -8.95% |
| Apr, 2023 | $28.12 | $24.06 | $4.07 | 68,649,894.0 | +9.88% |
| Mar, 2023 | $24.43 | $16.71 | $7.72 | 89,567,061.0 | +45.20% |
| Feb, 2023 | $21.76 | $16.51 | $5.25 | 57,442,977.0 | -20.74% |
| Jan, 2023 | $23.36 | $19.93 | $3.43 | 58,083,737.0 | +8.24% |
AngloGold Ashanti Plc. Stock (AU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.10 | $18.18 | $1.92 | 52,609,095.0 | +5.95% |
| Nov, 2022 | $18.56 | $12.69 | $5.87 | 73,343,801.0 | +40.46% |
| Oct, 2022 | $15.35 | $12.29 | $3.06 | 62,470,002.0 | -5.57% |
| Sep, 2022 | $14.29 | $11.94 | $2.35 | 69,070,690.0 | +2.52% |
| Aug, 2022 | $16.45 | $13.45 | $3.00 | 60,142,754.0 | -8.36% |
| Jul, 2022 | $15.33 | $13.47 | $1.86 | 52,163,073.0 | -0.54% |
| Jun, 2022 | $18.40 | $14.76 | $3.64 | 55,965,182.0 | -13.91% |
| May, 2022 | $21.48 | $15.87 | $5.61 | 59,207,850.0 | -15.87% |
| Apr, 2022 | $24.97 | $19.92 | $5.05 | 51,515,087.0 | -13.80% |
| Mar, 2022 | $26.96 | $22.48 | $4.48 | 102,520,895.0 | +1.94% |
| Feb, 2022 | $23.88 | $18.59 | $5.29 | 67,176,634.0 | +25.08% |
| Jan, 2022 | $21.24 | $17.78 | $3.46 | 62,547,960.0 | -11.44% |
0.61%
0.71%
Cap:
|
Volume (24h):