AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
82.45
-0.93 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
83.10
+0.65 (0.79%)
After-hours: Dec 5, 2025, 7:49 PM EST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.23 | 85.97 | 82.32 | 82.45 | 82.45 | -1.12% | 3,318,779 |
| Dec 4, 2025 | 81.77 | 83.44 | 81.50 | 83.38 | 83.38 | -0.20% | 2,411,172 |
| Dec 3, 2025 | 84.51 | 85.61 | 83.44 | 83.55 | 83.55 | -0.37% | 2,228,044 |
| Dec 2, 2025 | 84.61 | 85.46 | 81.05 | 83.86 | 83.86 | -1.69% | 2,643,649 |
| Dec 1, 2025 | 86.25 | 86.52 | 84.48 | 85.30 | 85.30 | -0.44% | 2,875,535 |
| Nov 28, 2025 | 84.30 | 85.72 | 83.51 | 85.68 | 85.68 | -3.63% | 4,573,207 |
| Nov 26, 2025 | 85.55 | 89.19 | 85.35 | 88.91 | 88.00 | 5.39% | 2,435,089 |
| Nov 25, 2025 | 83.36 | 84.85 | 82.17 | 84.36 | 83.50 | 0.49% | 2,164,390 |
| Nov 24, 2025 | 79.87 | 84.05 | 79.87 | 83.95 | 83.09 | 5.19% | 2,910,155 |
| Nov 21, 2025 | 78.89 | 80.51 | 77.07 | 79.81 | 78.99 | 0.85% | 3,306,809 |
| Nov 20, 2025 | 83.03 | 84.40 | 78.88 | 79.14 | 78.33 | -3.77% | 2,646,027 |
| Nov 19, 2025 | 82.21 | 84.14 | 81.57 | 82.24 | 81.40 | 2.67% | 2,219,114 |
| Nov 18, 2025 | 78.88 | 81.05 | 77.86 | 80.10 | 79.28 | 3.01% | 2,862,071 |
| Nov 17, 2025 | 78.87 | 80.52 | 77.35 | 77.76 | 76.96 | -2.05% | 2,000,095 |
| Nov 14, 2025 | 77.70 | 80.47 | 76.50 | 79.39 | 78.58 | -1.62% | 2,500,330 |
| Nov 13, 2025 | 84.94 | 85.01 | 79.85 | 80.70 | 79.87 | -5.20% | 4,128,510 |
| Nov 12, 2025 | 80.41 | 85.85 | 80.21 | 85.13 | 84.26 | 7.28% | 4,710,865 |
| Nov 11, 2025 | 75.68 | 79.39 | 74.73 | 79.35 | 78.54 | 7.09% | 4,358,275 |
| Nov 10, 2025 | 72.92 | 74.59 | 72.34 | 74.10 | 73.34 | 6.76% | 2,879,051 |
| Nov 7, 2025 | 68.39 | 69.55 | 67.82 | 69.41 | 68.70 | 2.34% | 2,101,779 |
| Nov 6, 2025 | 68.22 | 69.64 | 67.71 | 67.82 | 67.13 | 1.16% | 2,662,335 |
| Nov 5, 2025 | 65.82 | 67.17 | 65.48 | 67.04 | 66.35 | 5.39% | 2,169,112 |
| Nov 4, 2025 | 64.55 | 64.88 | 63.29 | 63.61 | 62.96 | -5.12% | 3,103,115 |
| Nov 3, 2025 | 67.81 | 68.07 | 66.62 | 67.04 | 66.35 | -1.41% | 2,486,381 |
| Oct 31, 2025 | 69.02 | 69.94 | 68.00 | 68.00 | 67.30 | -1.45% | 3,018,344 |
| Oct 30, 2025 | 67.18 | 69.09 | 66.70 | 69.00 | 68.29 | 2.54% | 2,706,255 |
| Oct 29, 2025 | 68.72 | 68.72 | 66.46 | 67.29 | 66.60 | 2.03% | 3,533,586 |
| Oct 28, 2025 | 63.40 | 66.56 | 63.40 | 65.95 | 65.27 | 1.48% | 2,943,493 |
| Oct 27, 2025 | 65.51 | 66.48 | 62.55 | 64.99 | 64.32 | -5.22% | 4,450,738 |
| Oct 24, 2025 | 67.66 | 70.02 | 67.51 | 68.57 | 67.87 | -0.06% | 2,062,499 |
| Oct 23, 2025 | 68.42 | 68.68 | 66.93 | 68.61 | 67.91 | 2.91% | 3,386,379 |
| Oct 22, 2025 | 63.92 | 66.94 | 63.76 | 66.67 | 65.99 | -0.16% | 6,250,394 |
| Oct 21, 2025 | 69.31 | 69.51 | 66.60 | 66.78 | 66.10 | -11.30% | 5,769,845 |
| Oct 20, 2025 | 74.38 | 75.44 | 73.43 | 75.29 | 74.52 | 1.94% | 3,080,362 |
| Oct 17, 2025 | 76.26 | 76.59 | 72.56 | 73.86 | 73.10 | -5.97% | 3,413,621 |
| Oct 16, 2025 | 76.89 | 79.94 | 76.35 | 78.55 | 77.75 | 4.43% | 4,773,387 |
| Oct 15, 2025 | 72.98 | 75.55 | 72.43 | 75.22 | 74.45 | 2.41% | 3,268,353 |
| Oct 14, 2025 | 72.57 | 75.21 | 72.43 | 73.45 | 72.70 | -1.50% | 2,552,184 |
| Oct 13, 2025 | 74.66 | 75.39 | 73.73 | 74.57 | 73.81 | 3.67% | 1,861,827 |
| Oct 10, 2025 | 71.35 | 73.08 | 70.77 | 71.93 | 71.19 | -0.46% | 3,219,691 |
| Oct 9, 2025 | 77.54 | 77.80 | 70.91 | 72.26 | 71.52 | -6.75% | 4,045,591 |
| Oct 8, 2025 | 77.39 | 77.71 | 75.62 | 77.49 | 76.70 | 3.97% | 2,469,782 |
| Oct 7, 2025 | 74.67 | 74.93 | 73.53 | 74.53 | 73.77 | -0.19% | 2,341,491 |
| Oct 6, 2025 | 74.77 | 75.96 | 74.63 | 74.67 | 73.91 | 1.84% | 2,833,612 |
| Oct 3, 2025 | 72.62 | 73.82 | 72.11 | 73.32 | 72.57 | 1.19% | 2,320,954 |
| Oct 2, 2025 | 72.99 | 73.39 | 69.74 | 72.46 | 71.72 | 1.10% | 2,979,446 |
| Oct 1, 2025 | 71.73 | 73.22 | 71.23 | 71.67 | 70.94 | 1.91% | 2,780,820 |
| Sep 30, 2025 | 68.90 | 71.41 | 68.77 | 70.33 | 69.61 | 1.50% | 3,008,419 |
| Sep 29, 2025 | 70.37 | 70.37 | 68.32 | 69.29 | 68.58 | 1.45% | 2,734,127 |
| Sep 26, 2025 | 66.56 | 68.63 | 66.30 | 68.30 | 67.60 | 3.80% | 3,414,270 |
| Sep 25, 2025 | 66.65 | 66.85 | 65.25 | 65.80 | 65.13 | -1.20% | 4,807,955 |
| Sep 24, 2025 | 69.45 | 69.92 | 66.59 | 66.60 | 65.92 | -4.06% | 2,388,386 |
| Sep 23, 2025 | 69.44 | 69.98 | 68.86 | 69.42 | 68.71 | 0.07% | 3,474,111 |
| Sep 22, 2025 | 69.25 | 69.60 | 67.64 | 69.37 | 68.66 | 2.29% | 3,326,490 |
| Sep 19, 2025 | 64.45 | 68.01 | 64.36 | 67.82 | 67.13 | 4.98% | 5,260,376 |
| Sep 18, 2025 | 64.21 | 65.04 | 63.14 | 64.60 | 63.94 | 0.12% | 2,075,918 |
| Sep 17, 2025 | 64.96 | 66.17 | 63.86 | 64.52 | 63.86 | -1.65% | 3,425,149 |
| Sep 16, 2025 | 67.58 | 67.67 | 65.20 | 65.60 | 64.93 | -2.24% | 4,505,842 |
| Sep 15, 2025 | 66.07 | 67.33 | 65.70 | 67.10 | 66.41 | 1.19% | 2,621,443 |
| Sep 12, 2025 | 65.60 | 66.45 | 65.28 | 66.31 | 65.63 | 1.16% | 2,510,193 |
| Sep 11, 2025 | 63.53 | 65.68 | 63.39 | 65.55 | 64.88 | 1.47% | 3,131,105 |
| Sep 10, 2025 | 62.70 | 65.11 | 62.66 | 64.60 | 63.94 | 4.33% | 3,689,204 |
| Sep 9, 2025 | 62.81 | 62.94 | 61.31 | 61.92 | 61.29 | -0.43% | 2,874,862 |
| Sep 8, 2025 | 61.36 | 62.65 | 60.46 | 62.19 | 61.55 | 4.05% | 4,788,019 |
| Sep 5, 2025 | 59.62 | 60.38 | 58.83 | 59.77 | 59.16 | 3.14% | 3,207,437 |
| Sep 4, 2025 | 56.93 | 58.76 | 56.68 | 57.95 | 57.36 | -2.33% | 4,414,123 |
| Sep 3, 2025 | 60.00 | 60.36 | 58.83 | 59.33 | 58.72 | 2.05% | 3,386,018 |
| Sep 2, 2025 | 57.78 | 58.95 | 56.62 | 58.14 | 57.54 | 2.61% | 5,775,710 |
| Aug 29, 2025 | 55.08 | 56.90 | 55.08 | 56.66 | 56.08 | 2.64% | 3,967,767 |
| Aug 28, 2025 | 54.73 | 55.61 | 54.41 | 55.20 | 54.64 | -0.27% | 3,164,586 |
| Aug 27, 2025 | 54.52 | 55.50 | 54.41 | 55.35 | 54.78 | -0.09% | 2,503,152 |
| Aug 26, 2025 | 54.33 | 55.50 | 54.32 | 55.40 | 54.83 | 1.74% | 1,920,126 |
| Aug 25, 2025 | 54.76 | 55.18 | 53.94 | 54.45 | 53.89 | -0.29% | 2,917,936 |
| Aug 22, 2025 | 52.77 | 55.18 | 52.26 | 54.61 | 54.05 | -0.40% | 3,137,667 |
| Aug 21, 2025 | 53.84 | 55.47 | 53.84 | 54.83 | 53.48 | 2.07% | 2,808,677 |
| Aug 20, 2025 | 52.12 | 53.84 | 52.05 | 53.72 | 52.39 | 3.01% | 2,270,375 |
| Aug 19, 2025 | 53.04 | 53.57 | 52.07 | 52.15 | 50.86 | -2.89% | 2,211,847 |
| Aug 18, 2025 | 54.66 | 54.71 | 53.56 | 53.70 | 52.37 | -1.12% | 1,580,415 |
| Aug 15, 2025 | 53.76 | 55.10 | 53.64 | 54.31 | 52.97 | -0.73% | 2,522,707 |
| Aug 14, 2025 | 54.87 | 55.62 | 54.44 | 54.71 | 53.36 | -1.94% | 2,037,678 |
| Aug 13, 2025 | 57.08 | 57.19 | 55.66 | 55.79 | 54.41 | -2.55% | 2,618,892 |
| Aug 12, 2025 | 56.82 | 57.31 | 56.25 | 57.25 | 55.84 | 0.79% | 1,775,140 |
| Aug 11, 2025 | 55.93 | 57.40 | 55.76 | 56.80 | 55.40 | -1.08% | 1,864,772 |
| Aug 8, 2025 | 58.01 | 58.26 | 56.71 | 57.42 | 56.00 | -1.07% | 2,354,977 |
| Aug 7, 2025 | 58.72 | 59.19 | 57.67 | 58.04 | 56.61 | -0.41% | 3,039,707 |
| Aug 6, 2025 | 56.45 | 58.32 | 56.45 | 58.28 | 56.84 | 3.22% | 3,186,877 |
| Aug 5, 2025 | 53.96 | 56.99 | 53.25 | 56.46 | 55.07 | 6.19% | 4,635,325 |
| Aug 4, 2025 | 50.34 | 53.18 | 50.20 | 53.17 | 51.86 | 9.04% | 3,503,706 |
| Aug 1, 2025 | 47.50 | 49.24 | 46.70 | 48.76 | 47.56 | 5.43% | 4,254,826 |
| Jul 31, 2025 | 45.52 | 46.84 | 45.36 | 46.25 | 45.11 | -2.51% | 4,932,093 |
| Jul 30, 2025 | 48.10 | 48.92 | 47.28 | 47.44 | 46.27 | -5.16% | 3,119,347 |
| Jul 29, 2025 | 49.28 | 50.12 | 49.01 | 50.02 | 48.79 | 1.03% | 1,412,697 |
| Jul 28, 2025 | 49.53 | 49.74 | 48.64 | 49.51 | 48.29 | -1.30% | 2,159,979 |
| Jul 25, 2025 | 48.89 | 50.35 | 48.88 | 50.16 | 48.92 | -0.71% | 2,946,009 |
| Jul 24, 2025 | 49.63 | 50.91 | 49.04 | 50.52 | 49.27 | -1.10% | 2,146,176 |
| Jul 23, 2025 | 51.15 | 51.42 | 50.43 | 51.08 | 49.82 | -1.64% | 2,159,447 |
| Jul 22, 2025 | 50.77 | 51.93 | 50.55 | 51.93 | 50.65 | 2.59% | 2,651,318 |
| Jul 21, 2025 | 49.02 | 50.84 | 49.02 | 50.62 | 49.37 | 6.21% | 2,482,557 |
| Jul 18, 2025 | 48.38 | 48.38 | 47.48 | 47.66 | 46.48 | 1.30% | 2,362,306 |
| Jul 17, 2025 | 46.26 | 47.26 | 45.98 | 47.05 | 45.89 | -0.15% | 1,700,928 |