AngloGold Ashanti PLC Ordinary Shares (NY: AU )

23.69 +0.03 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 23.84 23.90 23.38 23.69 756,774 +0.03(+0.13%)
Dec 23, 2024 23.34 23.74 23.20 23.66 1,627,166 -0.24(-1.00%)
Dec 20, 2024 23.55 23.98 23.47 23.90 5,970,199 +0.63(+2.73%)
Dec 19, 2024 23.28 23.61 23.07 23.27 1,393,040 +0.12(+0.50%)
Dec 18, 2024 24.10 24.10 23.07 23.15 2,707,786 -0.97(-4.02%)
Dec 17, 2024 23.97 24.14 23.47 24.12 3,543,376 -0.43(-1.75%)
Dec 16, 2024 24.78 24.82 24.43 24.55 3,342,446 -0.39(-1.56%)
Dec 13, 2024 25.40 25.40 24.69 24.94 2,962,347 -0.81(-3.15%)
Dec 12, 2024 26.34 26.75 25.70 25.75 6,016,264 -1.40(-5.16%)
Dec 11, 2024 26.22 27.21 26.19 27.15 3,535,095 +1.39(+5.40%)
Dec 10, 2024 25.79 25.94 25.56 25.76 1,990,877 +0.25(+0.98%)
Dec 09, 2024 26.18 26.24 25.48 25.51 4,051,905 +0.58(+2.33%)
Dec 06, 2024 25.16 25.39 24.84 24.93 2,464,512 -0.72(-2.81%)
Dec 05, 2024 25.74 25.76 25.36 25.65 5,323,706 -0.20(-0.77%)
Dec 04, 2024 26.16 26.16 25.45 25.85 5,457,263 +0.17(+0.66%)
Dec 03, 2024 25.50 26.20 25.39 25.68 4,809,935 +1.05(+4.26%)
Dec 02, 2024 24.75 24.86 24.51 24.63 4,379,318 -0.31(-1.24%)
Nov 29, 2024 25.13 25.29 24.91 24.94 8,113,898 +0.15(+0.61%)
Nov 27, 2024 25.34 25.71 24.36 24.79 13,383,092 -0.51(-2.02%)
Nov 26, 2024 25.30 25.47 25.00 25.30 5,430,561 +0.10(+0.40%)
Nov 25, 2024 25.61 25.61 25.10 25.20 3,775,243 -0.75(-2.89%)
Nov 22, 2024 25.66 26.22 25.50 25.95 3,615,496 +0.75(+2.98%)
Nov 21, 2024 25.20 25.20 24.42 25.20 6,508,520 +0.66(+2.69%)
Nov 20, 2024 24.54 24.76 24.02 24.54 5,590,382 -0.61(-2.43%)
Nov 19, 2024 25.30 25.36 24.57 25.15 3,296,925 +0.33(+1.33%)
Nov 18, 2024 24.92 24.98 24.62 24.82 2,640,200 +0.99(+4.15%)
Nov 15, 2024 24.16 24.33 23.72 23.83 1,534,997 -0.18(-0.75%)
Nov 14, 2024 23.28 24.12 23.10 24.01 3,080,992 -0.11(-0.46%)
Nov 13, 2024 24.74 24.82 24.11 24.12 1,898,585 -0.51(-2.07%)
Nov 12, 2024 24.15 24.70 24.07 24.63 3,077,476 -0.48(-1.91%)
Nov 11, 2024 26.00 26.12 24.86 25.11 2,906,903 -2.55(-9.22%)
Nov 08, 2024 27.71 27.79 26.98 27.66 1,854,821 +0.09(+0.33%)
Nov 07, 2024 27.84 28.14 27.15 27.57 3,019,115 +1.32(+5.03%)
Nov 06, 2024 25.52 26.45 25.38 26.25 2,634,247 -0.87(-3.21%)
Nov 05, 2024 27.37 27.59 26.94 27.12 1,592,371 -0.02(-0.07%)
Nov 04, 2024 27.33 27.43 26.68 27.14 1,701,885 -0.15(-0.55%)
Nov 01, 2024 28.29 28.34 27.25 27.29 1,855,241 -0.51(-1.83%)
Oct 31, 2024 28.31 28.31 27.46 27.80 2,614,674 -0.83(-2.90%)
Oct 30, 2024 29.22 29.22 28.47 28.63 2,491,410 -0.50(-1.72%)
Oct 29, 2024 28.80 29.27 28.57 29.13 4,702,941 +0.44(+1.53%)
Oct 28, 2024 28.99 29.27 28.64 28.69 2,654,355 -0.81(-2.75%)
Oct 25, 2024 29.65 29.86 29.33 29.50 1,564,165 -0.47(-1.57%)
Oct 24, 2024 30.47 30.48 29.43 29.97 2,125,686 -0.16(-0.53%)
Oct 23, 2024 30.33 30.64 29.84 30.13 1,687,552 -1.32(-4.20%)
Oct 22, 2024 30.69 31.46 30.65 31.45 2,320,995 +0.78(+2.54%)
Oct 21, 2024 30.99 31.08 30.42 30.67 2,700,773 +0.34(+1.12%)
Oct 18, 2024 29.57 30.66 29.50 30.33 3,000,586 +0.81(+2.74%)
Oct 17, 2024 28.88 29.53 28.64 29.52 3,782,996 +1.52(+5.43%)
Oct 16, 2024 27.96 28.31 27.75 28.00 3,457,050 +0.45(+1.63%)
Oct 15, 2024 27.29 27.69 27.17 27.55 2,198,204 +0.21(+0.77%)
Oct 14, 2024 26.89 27.34 26.82 27.34 1,490,099 +0.16(+0.59%)
Oct 11, 2024 27.35 27.44 26.93 27.18 3,432,604 +0.42(+1.57%)
Oct 10, 2024 26.14 26.95 26.03 26.76 3,056,830 +0.91(+3.52%)
Oct 09, 2024 25.39 25.86 25.33 25.85 1,118,168 +0.24(+0.94%)
Oct 08, 2024 25.26 25.62 25.23 25.61 2,271,466 -0.33(-1.27%)
Oct 07, 2024 26.20 26.26 25.82 25.94 2,469,491 -0.29(-1.11%)
Oct 04, 2024 26.26 26.56 26.07 26.23 2,780,846 -0.05(-0.19%)
Oct 03, 2024 26.44 26.56 26.16 26.28 2,405,995 -0.67(-2.49%)
Oct 02, 2024 27.25 27.33 26.88 26.95 1,746,052 -0.22(-0.81%)
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 and Conditions.