Skip to main content

AngloGold Ashanti PLC Ordinary Shares (NY:AU)

45.79 +0.22 (+0.48%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.77 45.69 44.34 45.57 3,499,916 +1.69(+3.85%)
Jun 27, 2025 44.44 44.47 43.44 43.88 37,390,600 -2.48(-5.35%)
Jun 26, 2025 46.08 46.76 45.76 46.36 3,063,406 -0.09(-0.19%)
Jun 25, 2025 46.30 46.79 46.20 46.45 2,025,998 +0.05(+0.11%)
Jun 24, 2025 45.93 46.84 45.10 46.40 3,460,569 -1.90(-3.93%)
Jun 23, 2025 47.74 49.31 47.54 48.30 2,393,306 +0.32(+0.67%)
Jun 20, 2025 47.76 48.62 47.59 47.98 6,127,588 -0.14(-0.29%)
Jun 18, 2025 47.96 48.57 47.33 48.12 2,894,708 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.