5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+13.93%
3 MONTH PERFORMANCE
+40.76%
6 MONTH PERFORMANCE
+47.15%
YEAR-TO-DATE PERFORMANCE
+82.54%
1 YEAR PERFORMANCE
+83.25%
AngloGold Ashanti Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $40.96 | $42.16 (2.93%) | $42.32 | $40.81 | 2.83 M | $19.24 B |
| 04/29/2025 | $40.88 | $40.68 (-0.49%) | $41.19 | $40.27 | 1.69 M | $18.56 B |
| 04/28/2025 | $39.79 | $41.24 (3.64%) | $41.25 | $39.43 | 2.58 M | $18.82 B |
| 04/25/2025 | $39.06 | $39.60 (1.38%) | $39.69 | $39.06 | 2.56 M | $18.07 B |
| 04/24/2025 | $40.63 | $40.56 (-0.17%) | $40.74 | $39.95 | 2.52 M | $18.51 B |
| 04/23/2025 | $39.99 | $40.57 (1.45%) | $40.69 | $39.49 | 7.45 M | $18.51 B |
| 04/22/2025 | $44.37 | $43.14 (-2.77%) | $44.37 | $42.62 | 5.78 M | $19.69 B |
| 04/21/2025 | $44.92 | $44.17 (-1.67%) | $45.25 | $43.60 | 3.86 M | $20.16 B |
| 04/17/2025 | $44.02 | $43.25 (-1.75%) | $44.38 | $42.95 | 5.49 M | $19.74 B |
| 04/16/2025 | $46.62 | $45.62 (-2.15%) | $46.90 | $45.05 | 4.59 M | $20.82 B |
| 04/15/2025 | $43.83 | $43.83 (0%) | $44.07 | $42.73 | 3.39 M | $20.00 B |
| 04/14/2025 | $41.65 | $42.57 (2.21%) | $42.95 | $41.47 | 4.60 M | $19.43 B |
| 04/11/2025 | $41.74 | $42.79 (2.52%) | $43.23 | $41.37 | 6.98 M | $19.53 B |
| 04/10/2025 | $37.55 | $38.85 (3.46%) | $39.32 | $37.34 | 4.09 M | $17.73 B |
| 04/09/2025 | $36.29 | $36.42 (0.36%) | $36.99 | $34.94 | 6.36 M | $16.62 B |
| 04/08/2025 | $34.34 | $33.16 (-3.44%) | $34.62 | $32.87 | 2.59 M | $15.13 B |
| 04/07/2025 | $32.86 | $33.36 (1.52%) | $34.93 | $31.91 | 3.23 M | $15.22 B |
| 04/04/2025 | $35.35 | $33.55 (-5.09%) | $35.53 | $33.09 | 4.23 M | $15.31 B |
| 04/03/2025 | $35.43 | $36.97 (4.35%) | $37.67 | $35.41 | 2.77 M | $16.87 B |
| 04/02/2025 | $37.41 | $37.60 (0.51%) | $37.68 | $36.70 | 2.68 M | $17.16 B |
| 04/01/2025 | $38.00 | $37.48 (-1.37%) | $38.63 | $37.40 | 3.95 M | $17.10 B |
| 03/31/2025 | $37.40 | $37.12 (-0.75%) | $37.54 | $36.63 | 3.48 M | $16.94 B |
| 03/28/2025 | $37.75 | $36.98 (-2.04%) | $38.16 | $36.65 | 3.93 M | $16.87 B |
| 03/27/2025 | $35.84 | $36.18 (0.95%) | $36.36 | $35.61 | 1.40 M | $16.51 B |
| 03/26/2025 | $35.44 | $35.56 (0.34%) | $35.74 | $35.36 | 1.05 M | $16.23 B |
| 03/25/2025 | $35.67 | $35.62 (-0.14%) | $36.16 | $35.54 | 1.79 M | $16.25 B |
| 03/24/2025 | $35.45 | $34.86 (-1.66%) | $35.56 | $34.69 | 2.19 M | $15.91 B |
| 03/21/2025 | $35.80 | $35.47 (-0.92%) | $36.20 | $35.14 | 2.67 M | $16.19 B |
| 03/20/2025 | $35.68 | $36.50 (2.3%) | $36.69 | $35.58 | 5.27 M | $16.66 B |
| 03/19/2025 | $35.10 | $35.52 (1.2%) | $35.61 | $34.72 | 3.53 M | $16.21 B |
| 03/18/2025 | $34.75 | $34.19 (-1.61%) | $34.75 | $33.95 | 3.25 M | $15.60 B |
| 03/17/2025 | $32.46 | $32.99 (1.63%) | $33.45 | $32.43 | 3.02 M | $15.05 B |
| 03/14/2025 | $32.35 | $32.23 (-0.37%) | $32.55 | $32.00 | 2.84 M | $14.71 B |
| 03/13/2025 | $31.68 | $32.46 (2.46%) | $32.83 | $31.58 | 2.67 M | $14.81 B |
| 03/12/2025 | $31.22 | $31.65 (1.38%) | $31.84 | $30.94 | 1.65 M | $14.44 B |
| 03/11/2025 | $31.43 | $32.09 (2.1%) | $32.18 | $31.35 | 2.90 M | $14.64 B |
| 03/10/2025 | $31.48 | $30.64 (-2.67%) | $31.54 | $30.19 | 2.98 M | $13.98 B |
| 03/07/2025 | $31.88 | $31.48 (-1.25%) | $32.56 | $31.30 | 3.54 M | $14.36 B |
| 03/06/2025 | $31.05 | $30.89 (-0.52%) | $31.85 | $30.77 | 1.84 M | $14.10 B |
| 03/05/2025 | $30.19 | $31.29 (3.64%) | $31.34 | $30.10 | 1.60 M | $14.28 B |
| 03/04/2025 | $30.45 | $30.38 (-0.23%) | $30.76 | $29.57 | 2.45 M | $13.86 B |
| 03/03/2025 | $30.43 | $29.53 (-2.96%) | $30.73 | $29.28 | 2.67 M | $13.47 B |
| 02/28/2025 | $28.68 | $29.47 (2.75%) | $29.48 | $28.45 | 3.08 M | $13.45 B |
| 02/27/2025 | $29.92 | $29.33 (-1.97%) | $30.10 | $29.26 | 2.62 M | $13.38 B |
| 02/26/2025 | $30.11 | $31.04 (3.09%) | $31.05 | $30.05 | 1.49 M | $14.16 B |
| 02/25/2025 | $31.57 | $30.80 (-2.44%) | $31.57 | $30.42 | 2.39 M | $14.05 B |
| 02/24/2025 | $32.05 | $31.87 (-0.56%) | $32.11 | $31.18 | 1.67 M | $14.54 B |
| 02/21/2025 | $31.34 | $31.64 (0.96%) | $31.96 | $31.14 | 2.71 M | $14.44 B |
| 02/20/2025 | $31.56 | $32.02 (1.46%) | $33.06 | $31.56 | 3.74 M | $14.61 B |
| 02/19/2025 | $29.31 | $31.05 (5.94%) | $31.11 | $29.27 | 5.13 M | $14.17 B |
| 02/18/2025 | $31.97 | $32.19 (0.69%) | $32.19 | $31.68 | 2.15 M | $14.69 B |
| 02/14/2025 | $33.58 | $32.19 (-4.14%) | $33.61 | $32.05 | 1.91 M | $14.69 B |
| 02/13/2025 | $32.92 | $33.24 (0.97%) | $33.34 | $32.56 | 1.25 M | $15.17 B |
| 02/12/2025 | $32.78 | $33.16 (1.16%) | $33.64 | $32.70 | 2.41 M | $15.13 B |
| 02/11/2025 | $33.15 | $33.41 (0.78%) | $33.77 | $33.04 | 2.48 M | $15.25 B |
| 02/10/2025 | $33.00 | $33.60 (1.82%) | $33.61 | $32.76 | 3.37 M | $15.33 B |
| 02/07/2025 | $31.86 | $31.43 (-1.35%) | $31.99 | $31.26 | 1.75 M | $14.34 B |
| 02/06/2025 | $31.77 | $31.50 (-0.85%) | $31.77 | $31.06 | 1.88 M | $14.37 B |
| 02/05/2025 | $31.48 | $31.98 (1.59%) | $32.22 | $31.40 | 2.74 M | $14.59 B |
| 02/04/2025 | $31.03 | $30.86 (-0.55%) | $31.27 | $30.75 | 2.16 M | $14.08 B |
| 02/03/2025 | $30.73 | $31.20 (1.53%) | $31.58 | $30.46 | 3.38 M | $14.24 B |
| 01/31/2025 | $30.23 | $30.21 (-0.07%) | $30.48 | $29.98 | 3.34 M | $13.79 B |
| 01/30/2025 | $29.32 | $29.93 (2.08%) | $29.99 | $29.30 | 2.98 M | $13.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
