AngloGold Ashanti PLC Ordinary Shares (NY:AU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	47.96	48.57	47.33	48.12	2,894,547	-0.21(-0.43%)
Jun 17, 2025	48.92	49.27	48.03	48.33	2,725,530	-1.35(-2.72%)
Jun 16, 2025	49.76	50.36	49.32	49.68	3,341,240	-1.16(-2.28%)
Jun 13, 2025	49.45	51.11	49.13	50.84	5,242,882	+2.02(+4.14%)
Jun 12, 2025	48.42	49.15	47.86	48.82	4,597,291	+2.95(+6.43%)
Jun 11, 2025	45.13	45.90	44.90	45.87	2,708,088	+0.76(+1.68%)
Jun 10, 2025	46.78	46.83	44.94	45.11	2,536,277	-1.27(-2.74%)
Jun 09, 2025	45.83	46.43	45.72	46.38	1,856,313	+0.42(+0.91%)
Jun 06, 2025	46.46	46.84	45.55	45.96	2,987,771	-1.13(-2.40%)
Jun 05, 2025	47.72	48.10	46.11	47.09	3,393,690	+0.96(+2.08%)
Jun 04, 2025	47.01	47.15	46.02	46.13	1,758,157	-0.31(-0.67%)
Jun 03, 2025	46.45	46.69	45.85	46.44	2,516,250	-0.98(-2.07%)
Jun 02, 2025	45.53	47.77	45.36	47.42	4,475,025	+3.61(+8.24%)
May 30, 2025	42.68	43.85	42.62	43.81	4,360,518	-0.11(-0.26%)
May 29, 2025	44.31	44.51	43.41	43.92	2,398,542	+0.01(+0.02%)
May 28, 2025	43.88	44.14	43.53	43.91	2,456,771	+0.94(+2.18%)
May 27, 2025	42.74	43.72	42.62	42.98	2,871,448	-0.94(-2.13%)
May 23, 2025	44.33	44.39	43.76	43.91	2,427,010	+1.16(+2.71%)
May 22, 2025	42.71	43.17	42.05	42.76	1,721,148	-0.35(-0.81%)
May 21, 2025	43.47	44.15	42.89	43.11	2,338,769	-0.14(-0.32%)
May 20, 2025	42.31	43.28	42.19	43.25	2,205,345	+1.19(+2.82%)
May 19, 2025	41.42	42.11	40.89	42.06	3,004,557	+1.44(+3.53%)
May 16, 2025	39.53	40.62	39.40	40.62	2,751,444	+0.29(+0.72%)
May 15, 2025	39.93	40.81	39.50	40.34	5,310,775	+0.58(+1.45%)
May 14, 2025	38.66	39.79	38.50	39.76	3,787,445	-1.34(-3.25%)
May 13, 2025	40.29	41.13	39.94	41.09	2,734,936	+1.05(+2.61%)
May 12, 2025	40.42	40.54	39.50	40.05	5,945,858	-4.63(-10.36%)
May 09, 2025	44.20	45.17	43.51	44.67	4,053,659	+2.92(+7.00%)
May 08, 2025	42.96	43.15	41.69	41.75	3,778,056	-1.80(-4.14%)
May 07, 2025	42.79	43.66	42.68	43.56	2,329,282	-0.39(-0.88%)
May 06, 2025	43.50	44.01	42.85	43.94	2,865,842	+1.92(+4.58%)
May 05, 2025	42.52	42.53	41.57	42.02	1,945,699	+1.95(+4.88%)
May 02, 2025	40.57	40.73	39.47	40.07	2,168,386	+0.35(+0.88%)
May 01, 2025	40.06	40.63	39.26	39.72	2,064,983	-2.32(-5.53%)
Apr 30, 2025	40.84	42.20	40.69	42.04	2,845,771	+1.48(+3.64%)
Apr 29, 2025	40.76	41.07	40.16	40.56	1,692,845	-0.56(-1.36%)
Apr 28, 2025	39.68	41.13	39.32	41.12	2,580,623	+1.64(+4.14%)
Apr 25, 2025	38.95	39.58	38.95	39.49	2,563,542	-0.96(-2.37%)
Apr 24, 2025	40.51	40.62	39.84	40.44	2,531,613	-0.01(-0.02%)
Apr 23, 2025	39.87	40.57	39.38	40.45	7,469,598	-2.56(-5.96%)
Apr 22, 2025	44.24	44.24	42.50	43.02	5,798,163	-1.03(-2.33%)
Apr 21, 2025	44.79	45.12	43.48	44.04	3,845,109	+0.92(+2.13%)
Apr 17, 2025	43.90	44.25	42.83	43.13	5,701,225	-2.36(-5.19%)
Apr 16, 2025	46.49	46.77	44.92	45.49	4,602,100	+1.78(+4.08%)
Apr 15, 2025	43.71	43.94	42.60	43.71	3,397,853	+1.26(+2.96%)
Apr 14, 2025	41.53	42.83	41.35	42.45	4,710,331	-0.22(-0.51%)
Apr 11, 2025	41.62	43.11	41.25	42.67	6,995,171	+3.93(+10.14%)
Apr 10, 2025	37.44	39.20	37.23	38.74	4,097,262	+2.42(+6.67%)
Apr 09, 2025	36.19	36.88	34.84	36.32	6,378,032	+3.25(+9.83%)
Apr 08, 2025	34.24	34.53	32.78	33.07	2,594,004	-0.20(-0.60%)
Apr 07, 2025	32.77	34.44	31.82	33.27	3,243,514	-0.19(-0.57%)
Apr 04, 2025	35.25	35.43	33.00	33.45	4,243,014	-3.41(-9.25%)
Apr 03, 2025	35.33	37.56	35.31	36.87	2,779,301	-0.63(-1.68%)
Apr 02, 2025	37.30	37.57	36.60	37.49	2,689,816	+0.12(+0.32%)