AngloGold Ashanti plc (FRA:HT3)
Germany
· Delayed Price · Currency is EUR 70.62
-0.62 (-0.87%)
Last updated: Dec 5, 2025, 8:08 AM CET
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.28 | 72.40 | 71.28 | 72.40 | 72.40 | 3.99% | 70 |
| Dec 4, 2025 | 70.52 | 70.90 | 69.62 | 69.62 | 69.62 | -4.60% | 1,255 |
| Dec 3, 2025 | 70.54 | 73.00 | 70.54 | 72.98 | 72.98 | 1.14% | 5,490 |
| Dec 2, 2025 | 73.50 | 73.50 | 71.82 | 72.16 | 72.16 | -1.58% | 323 |
| Dec 1, 2025 | 73.94 | 73.94 | 73.32 | 73.32 | 73.32 | -0.30% | 137 |
| Nov 28, 2025 | 72.56 | 73.54 | 71.66 | 73.54 | 73.54 | 0.33% | 793 |
| Nov 27, 2025 | 75.76 | 75.76 | 72.36 | 73.30 | 72.52 | -4.98% | 2,120 |
| Nov 26, 2025 | 71.70 | 77.14 | 71.70 | 77.14 | 76.31 | 5.90% | 1,045 |
| Nov 25, 2025 | 72.00 | 73.06 | 71.20 | 72.84 | 72.06 | 2.45% | 445 |
| Nov 24, 2025 | 69.50 | 71.10 | 68.44 | 71.10 | 70.34 | 4.93% | 2,946 |
| Nov 21, 2025 | 68.50 | 68.86 | 67.76 | 67.76 | 67.03 | -3.31% | 1,385 |
| Nov 20, 2025 | 70.42 | 71.82 | 70.08 | 70.08 | 69.33 | -1.52% | 730 |
| Nov 19, 2025 | 68.74 | 71.16 | 68.74 | 71.16 | 70.40 | 4.49% | 70 |
| Nov 18, 2025 | 64.68 | 68.10 | 64.68 | 68.10 | 67.37 | -0.03% | 636 |
| Nov 17, 2025 | 67.34 | 68.14 | 67.34 | 68.12 | 67.39 | -1.79% | 51 |
| Nov 14, 2025 | 69.08 | 69.36 | 66.84 | 69.36 | 68.62 | -4.57% | 875 |
| Nov 13, 2025 | 73.30 | 75.44 | 72.68 | 72.68 | 71.90 | -0.44% | 1,214 |
| Nov 12, 2025 | 66.98 | 73.00 | 66.98 | 73.00 | 72.22 | 7.51% | 3,332 |
| Nov 11, 2025 | 63.92 | 67.90 | 63.92 | 67.90 | 67.17 | 6.09% | 2,327 |
| Nov 10, 2025 | 61.10 | 64.00 | 61.10 | 64.00 | 63.31 | 7.74% | 3,019 |
| Nov 7, 2025 | 59.06 | 59.72 | 58.86 | 59.40 | 58.76 | 2.31% | 605 |
| Nov 6, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.44 | 5.33% | - |
| Nov 5, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.53 | -1.15% | 155 |
| Nov 4, 2025 | 56.76 | 56.76 | 55.76 | 55.76 | 55.16 | -4.23% | 4,014 |
| Nov 3, 2025 | 59.32 | 59.32 | 58.22 | 58.22 | 57.60 | -2.48% | 95 |
| Oct 31, 2025 | 58.90 | 60.00 | 58.62 | 59.70 | 59.06 | 0.91% | 751 |
| Oct 30, 2025 | 57.02 | 59.44 | 57.02 | 59.16 | 58.53 | -0.64% | 45 |
| Oct 29, 2025 | 56.34 | 59.94 | 56.34 | 59.54 | 58.90 | 5.68% | 474 |
| Oct 28, 2025 | 54.46 | 56.34 | 52.00 | 56.34 | 55.74 | 3.91% | 423 |
| Oct 27, 2025 | 57.72 | 57.98 | 53.82 | 54.22 | 53.64 | -9.48% | 1,330 |
| Oct 24, 2025 | 58.84 | 59.90 | 57.76 | 59.90 | 59.26 | 3.20% | 990 |
| Oct 23, 2025 | 57.14 | 58.76 | 57.14 | 58.04 | 57.42 | 6.34% | 1,958 |
| Oct 22, 2025 | 57.22 | 59.30 | 53.72 | 54.58 | 54.00 | -5.73% | 16,750 |
| Oct 21, 2025 | 64.08 | 64.08 | 57.90 | 57.90 | 57.28 | -10.29% | 4,623 |
| Oct 20, 2025 | 63.26 | 64.54 | 61.94 | 64.54 | 63.85 | 2.12% | 1,400 |
| Oct 17, 2025 | 66.90 | 66.90 | 63.20 | 63.20 | 62.52 | -7.06% | 2,105 |
| Oct 16, 2025 | 64.32 | 68.00 | 64.10 | 68.00 | 67.27 | 6.45% | 2,010 |
| Oct 15, 2025 | 63.82 | 64.84 | 63.82 | 63.88 | 63.20 | -1.51% | 390 |
| Oct 14, 2025 | 65.04 | 65.04 | 62.50 | 64.86 | 64.17 | -0.22% | 4,071 |
| Oct 13, 2025 | 62.70 | 65.00 | 62.70 | 65.00 | 64.30 | 6.21% | 395 |
| Oct 10, 2025 | 62.46 | 62.48 | 60.28 | 61.20 | 60.54 | -0.75% | 3,239 |
| Oct 9, 2025 | 66.26 | 66.60 | 61.58 | 61.66 | 61.00 | -7.67% | 2,732 |
| Oct 8, 2025 | 64.60 | 67.16 | 64.60 | 66.78 | 66.07 | 4.47% | 335 |
| Oct 7, 2025 | 64.00 | 64.34 | 63.92 | 63.92 | 63.24 | -0.25% | 184 |
| Oct 6, 2025 | 64.00 | 65.08 | 64.00 | 64.08 | 63.39 | 3.42% | 1,245 |
| Oct 3, 2025 | 61.58 | 62.38 | 61.58 | 61.96 | 61.30 | 3.27% | 80 |
| Oct 2, 2025 | 60.76 | 62.26 | 60.00 | 60.00 | 59.36 | -3.13% | 470 |
| Oct 1, 2025 | 59.16 | 62.36 | 59.16 | 61.94 | 61.28 | 6.68% | 1,000 |
| Sep 30, 2025 | 60.00 | 60.00 | 58.06 | 58.06 | 57.44 | -2.12% | 150 |
| Sep 29, 2025 | 58.44 | 60.20 | 58.44 | 59.32 | 58.69 | 3.71% | 852 |
| Sep 26, 2025 | 55.96 | 57.20 | 55.96 | 57.20 | 56.59 | 0.28% | 230 |
| Sep 25, 2025 | 56.40 | 57.04 | 56.40 | 57.04 | 56.43 | 0.53% | 40 |
| Sep 24, 2025 | 59.30 | 59.30 | 56.68 | 56.74 | 56.13 | -2.94% | 2,040 |
| Sep 23, 2025 | 59.36 | 59.36 | 57.94 | 58.46 | 57.83 | -0.92% | 2,825 |
| Sep 22, 2025 | 57.38 | 59.08 | 57.38 | 59.00 | 58.37 | 4.65% | 1,400 |
| Sep 19, 2025 | 54.52 | 56.38 | 54.52 | 56.38 | 55.78 | 3.03% | 1,225 |
| Sep 18, 2025 | 54.36 | 55.56 | 53.90 | 54.72 | 54.13 | 1.48% | 1,501 |
| Sep 17, 2025 | 54.92 | 54.92 | 53.92 | 53.92 | 53.34 | -1.96% | 1,000 |
| Sep 16, 2025 | 56.60 | 57.92 | 55.00 | 55.00 | 54.41 | -3.13% | 1,141 |
| Sep 15, 2025 | 56.76 | 56.78 | 55.10 | 56.78 | 56.17 | 0.35% | 4,482 |
| Sep 12, 2025 | 55.52 | 56.58 | 55.40 | 56.58 | 55.97 | 3.02% | 442 |
| Sep 11, 2025 | 54.88 | 54.92 | 53.86 | 54.92 | 54.33 | 1.44% | 2,240 |
| Sep 10, 2025 | 52.48 | 54.14 | 52.48 | 54.14 | 53.56 | 3.64% | 1,282 |
| Sep 9, 2025 | 52.42 | 53.54 | 52.22 | 52.24 | 51.68 | 1.24% | 3,066 |
| Sep 8, 2025 | 50.62 | 52.34 | 50.62 | 51.60 | 51.05 | 3.47% | 655 |
| Sep 5, 2025 | 49.25 | 49.87 | 49.25 | 49.87 | 49.34 | -0.26% | 100 |
| Sep 4, 2025 | 50.52 | 50.88 | 49.02 | 50.00 | 49.46 | -0.83% | 1,022 |
| Sep 3, 2025 | 49.60 | 50.42 | 49.60 | 50.42 | 49.88 | -0.63% | 100 |
| Sep 2, 2025 | 48.90 | 50.74 | 48.90 | 50.74 | 50.20 | 2.67% | 300 |
| Sep 1, 2025 | 48.79 | 50.00 | 48.79 | 49.42 | 48.89 | 1.33% | 962 |
| Aug 29, 2025 | 46.92 | 48.77 | 46.92 | 48.77 | 48.25 | 3.22% | 161 |
| Aug 28, 2025 | 47.17 | 47.25 | 46.83 | 47.25 | 46.74 | -0.13% | 90 |
| Aug 27, 2025 | 47.26 | 47.31 | 47.26 | 47.31 | 46.80 | 0.36% | 1,000 |
| Aug 26, 2025 | 46.37 | 47.14 | 46.37 | 47.14 | 46.64 | 0.21% | 4 |
| Aug 25, 2025 | 46.26 | 47.04 | 46.26 | 47.04 | 46.54 | 0.17% | 100 |
| Aug 22, 2025 | 46.02 | 46.96 | 46.02 | 46.96 | 46.46 | 1.12% | 75 |
| Aug 21, 2025 | 46.12 | 46.44 | 45.12 | 46.44 | 45.26 | 2.09% | 1,323 |
| Aug 20, 2025 | 44.42 | 45.49 | 44.40 | 45.49 | 44.34 | 1.09% | 1,296 |
| Aug 19, 2025 | 45.96 | 45.96 | 45.00 | 45.00 | 43.86 | -2.17% | 1,358 |
| Aug 18, 2025 | 46.10 | 46.50 | 46.00 | 46.00 | 44.83 | -1.22% | 607 |
| Aug 15, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 45.39 | -0.32% | - |
| Aug 14, 2025 | 47.49 | 47.49 | 46.72 | 46.72 | 45.53 | -3.07% | 46 |
| Aug 13, 2025 | 48.63 | 48.63 | 48.20 | 48.20 | 46.98 | -0.58% | 9 |
| Aug 12, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 47.25 | -1.36% | - |
| Aug 11, 2025 | 48.21 | 49.15 | 48.21 | 49.15 | 47.90 | -1.64% | 174 |
| Aug 8, 2025 | 50.06 | 50.06 | 49.97 | 49.97 | 48.70 | -0.26% | 450 |
| Aug 7, 2025 | 49.28 | 50.84 | 49.28 | 50.10 | 48.83 | - | 220 |
| Aug 6, 2025 | 48.12 | 50.10 | 48.12 | 50.10 | 48.83 | 2.66% | 128 |
| Aug 5, 2025 | 46.38 | 48.80 | 45.51 | 48.80 | 47.56 | 8.73% | 1,385 |
| Aug 4, 2025 | 41.93 | 44.88 | 41.93 | 44.88 | 43.74 | 5.95% | 7,086 |
| Aug 1, 2025 | 40.14 | 42.36 | 40.14 | 42.36 | 41.28 | 3.82% | 1,000 |
| Jul 31, 2025 | 41.47 | 42.02 | 40.80 | 40.80 | 39.76 | -1.73% | 5,510 |
| Jul 30, 2025 | 43.03 | 43.03 | 41.52 | 41.52 | 40.47 | -3.24% | 1,200 |
| Jul 29, 2025 | 42.39 | 42.91 | 42.39 | 42.91 | 41.82 | 1.95% | 21 |
| Jul 28, 2025 | 42.39 | 43.22 | 42.09 | 42.09 | 41.02 | -0.94% | 670 |
| Jul 25, 2025 | 42.39 | 42.49 | 42.39 | 42.49 | 41.41 | 0.83% | 900 |
| Jul 24, 2025 | 42.69 | 42.69 | 42.14 | 42.14 | 41.07 | -2.66% | 1 |
| Jul 23, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 42.19 | 1.26% | - |
| Jul 22, 2025 | 42.62 | 43.14 | 42.31 | 42.75 | 41.67 | -0.33% | 6,165 |
| Jul 21, 2025 | 40.67 | 42.89 | 40.67 | 42.89 | 41.80 | 6.90% | 4,075 |