45.96
price down icon2.40%   -1.13
after-market After Hours: 46.10 0.14 +0.30%
loading

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 June 06, 2025, is $45.96.
  • Anglogold Ashanti Plc all-time high stock price is $47.77, occurred on June 02, 2025.
  • 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 714.89% to $45.96 now.
  • The 52-week high stock price for AU is $47.77, representing a 3.94% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for AU is $22.13, indicating a -51.85% decrease from the current share price, occurred on June 10, 2024.
  • The closing price of Anglogold Ashanti Plc (AU) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $46.84 $45.55 $1.29 2,974,111.0 -2.40%
Jun 05, 2025 $48.10 $46.11 $1.99 3,392,523.0 +2.08%
Jun 04, 2025 $47.15 $46.02 $1.13 1,757,034.0 -0.67%
Jun 03, 2025 $46.69 $45.85 $0.84 2,516,017.0 -2.07%
Jun 02, 2025 $47.77 $45.36 $2.41 4,142,865.0 +8.24%
May 30, 2025 $43.85 $42.62 $1.23 4,360,410.0 -0.54%
May 29, 2025 $44.64 $43.53 $1.11 2,382,372.0 +0.02%
May 28, 2025 $44.27 $43.65 $0.62 2,109,916.0 +2.18%
May 27, 2025 $43.84 $42.74 $1.10 2,863,072.0 -2.13%
May 23, 2025 $44.52 $43.88 $0.64 2,417,843.0 +2.71%
May 22, 2025 $43.29 $42.17 $1.12 1,716,023.0 -0.81%
May 21, 2025 $44.28 $43.01 $1.27 2,331,315.0 -0.32%
May 20, 2025 $43.41 $42.31 $1.09 2,197,952.0 +2.82%
May 19, 2025 $42.23 $41.01 $1.22 2,992,266.0 +3.53%
May 16, 2025 $40.74 $39.51 $1.23 2,733,868.0 +0.72%
May 15, 2025 $40.93 $39.62 $1.31 5,233,161.0 +1.45%
May 14, 2025 $39.91 $38.61 $1.29 3,776,131.0 -3.25%
May 13, 2025 $41.25 $40.05 $1.20 2,726,765.0 +2.61%
May 12, 2025 $40.66 $39.61 $1.05 5,928,204.0 -10.36%
May 09, 2025 $45.30 $43.63 $1.67 3,950,865.0 +7.00%
May 08, 2025 $43.27 $41.81 $1.46 3,764,236.0 -4.14%
May 07, 2025 $43.78 $42.80 $0.98 2,321,188.0 -0.88%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $48.10 $45.36 $2.74 17,756,661.0 +4.91%
May, 2025 $45.30 $38.61 $6.69 62,773,501.0 +3.91%
Apr, 2025 $46.90 $31.91 $14.99 84,213,770.0 +13.58%
Mar, 2025 $38.16 $29.28 $8.88 53,132,174.0 +25.96%
Feb, 2025 $33.77 $28.45 $5.32 47,077,792.0 -2.45%
Jan, 2025 $30.48 $23.52 $6.96 45,501,314.0 +30.89%

Anglogold Ashanti Plc Stock (AU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.21 $22.45 $4.77 58,007,012.0 -8.22%
Nov, 2024 $28.34 $23.10 $5.24 75,517,311.0 -10.29%
Oct, 2024 $31.46 $25.23 $6.23 58,536,170.0 +4.39%
Sep, 2024 $29.47 $26.43 $3.04 44,166,930.0 -10.25%
Aug, 2024 $32.57 $25.05 $7.52 36,318,949.0 +5.66%
Jul, 2024 $30.09 $24.98 $5.11 28,828,246.0 +11.74%
Jun, 2024 $25.45 $22.13 $3.32 36,830,457.0 +3.89%
May, 2024 $26.01 $22.45 $3.56 32,833,765.0 +5.22%
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%
gold GFI
$24.64
price down icon 3.07%
gold KGC
$15.09
price down icon 2.39%
$175.93
price down icon 4.31%
gold FNV
$167.21
price down icon 3.06%
gold B
$19.82
price down icon 1.05%
Cap:     |  Volume (24h):