Free Trial

AngloGold Ashanti (AU) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free AU Stock Alerts
$23.12
-0.02 (-0.09%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AngloGold Ashanti Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
-3.43%
3 Month
Performance
+30.33%
6 Month
Performance
+21.30%
Year-To-Date
Performance
+23.70%
1 Year
Performance
-18.42%
Receive AU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AngloGold Ashanti and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

AU Stock Chart for Sunday, May, 5, 2024

AU Chart by TradingView

AngloGold Ashanti Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$23.15$23.11
-0.17%		$23.23$22.451.62 million shs$9.67 billion
05/02/2024$23.47$23.15
-1.36%		$23.21$22.601.42 million shs$9.69 billion
05/01/2024$22.99$23.47
+2.09%		$24.07$22.972.03 million shs$9.82 billion
04/30/2024$24.80$22.99
-7.30%		$23.69$22.912.85 million shs$9.62 billion
04/29/2024$23.85$24.80
+3.98%		$25.04$24.153.55 million shs$10.38 billion
04/26/2024$22.78$23.84
+4.65%		$23.88$23.392.45 million shs$9.54 billion
04/25/2024$21.92$22.78
+3.92%		$22.98$21.902.25 million shs$9.54 billion
04/24/2024$22.11$21.92
-0.86%		$22.03$21.661.69 million shs$9.18 billion
04/23/2024$22.03$22.11
+0.36%		$22.48$21.792.35 million shs$9.26 billion
04/22/2024$23.84$22.03
-7.59%		$22.43$21.654.17 million shs$9.22 billion
04/19/2024$23.71$23.84
+0.55%		$23.85$23.203.02 million shs$9.98 billion
04/18/2024$23.85$23.71
-0.59%		$24.05$23.412.05 million shs$9.93 billion
04/17/2024$23.29$23.85
+2.40%		$24.44$23.522.98 million shs$9.98 billion
04/16/2024$23.82$23.29
-2.23%		$23.66$23.062.91 million shs$9.75 billion
04/15/2024$23.85$23.82
-0.13%		$24.77$23.683.86 million shs$9.97 billion
04/12/2024$24.28$23.85
-1.77%		$25.50$23.585.17 million shs$9.98 billion
04/11/2024$23.04$24.28
+5.38%		$24.28$23.183.78 million shs$10.16 billion
04/10/2024$23.47$23.04
-1.83%		$23.61$22.912.70 million shs$9.64 billion
04/09/2024$23.55$23.47
-0.34%		$24.51$23.082.44 million shs$9.82 billion
04/08/2024$23.95$23.55
-1.67%		$24.38$23.542.83 million shs$9.86 billion
04/05/2024$23.10$23.94
+3.64%		$24.12$23.182.98 million shs$10.02 billion
04/04/2024$23.21$23.10
-0.45%		$23.73$23.062.42 million shs$9.67 billion
04/03/2024$22.82$23.21
+1.69%		$23.33$22.602.58 million shs$9.71 billion
04/02/2024$22.17$22.82
+2.93%		$22.83$22.522.62 million shs$9.55 billion
04/01/2024$22.20$22.17
-0.14%		$22.88$21.971.67 million shs$9.28 billion
03/29/2024$22.19$22.20
+0.05%		$22.39$21.831.86 million shs$9.29 billion
03/28/2024$21.98$22.19
+0.96%		$22.39$21.831.86 million shs$9.29 billion
03/27/2024$21.41$21.98
+2.66%		$22.14$21.371.36 million shs$9.20 billion
03/26/2024$21.34$21.41
+0.33%		$21.91$21.231.97 million shs$8.96 billion
03/25/2024$21.08$21.34
+1.23%		$21.99$21.272.35 million shs$8.93 billion
03/22/2024$21.16$21.08
-0.38%		$21.29$20.461.85 million shs$8.82 billion
03/21/2024$21.27$21.16
-0.52%		$21.81$20.842.79 million shs$8.86 billion
03/20/2024$20.27$21.27
+4.93%		$21.56$20.303.29 million shs$8.90 billion
03/19/2024$21.17$20.27
-4.23%		$20.71$20.052.56 million shs$8.49 billion
03/18/2024$22.01$21.17
-3.84%		$21.44$20.792.39 million shs$8.86 billion
03/15/2024$22.18$22.02
-0.74%		$22.50$21.993.12 million shs$9.22 billion
03/14/2024$22.87$22.18
-3.02%		$22.37$21.832.11 million shs$9.28 billion
03/13/2024$22.17$22.87
+3.16%		$23.20$22.171.91 million shs$9.57 billion
03/12/2024$22.86$22.17
-3.00%		$22.27$21.722.27 million shs$9.28 billion
03/11/2024$22.36$22.86
+2.21%		$23.08$22.222.26 million shs$9.57 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$22.14$22.37
+1.02%		$22.43$21.892.62 million shs$9.36 billion
03/07/2024$21.98$22.14
+0.73%		$22.42$21.952.25 million shs$9.27 billion
03/06/2024$21.63$21.98
+1.62%		$22.03$21.253.22 million shs$9.20 billion
03/05/2024$21.11$21.63
+2.46%		$22.03$21.434.68 million shs$9.05 billion
03/04/2024$19.50$21.11
+8.26%		$21.12$20.243.37 million shs$8.84 billion
03/01/2024$18.62$19.50
+4.73%		$19.54$18.692.11 million shs$8.16 billion
02/29/2024$18.01$18.62
+3.39%		$18.89$18.372.17 million shs$7.79 billion
02/28/2024$18.29$18.01
-1.53%		$18.42$17.951.45 million shs$7.54 billion
02/27/2024$18.52$18.29
-1.22%		$18.79$18.291.95 million shs$7.66 billion
02/26/2024$18.33$18.52
+1.01%		$18.65$18.212.56 million shs$7.75 billion
02/23/2024$17.02$18.33
+7.70%		$18.46$17.634.37 million shs$7.67 billion
02/22/2024$17.71$17.02
-3.90%		$17.60$17.011.98 million shs$7.12 billion
02/21/2024$17.76$17.71
-0.28%		$17.71$17.381.30 million shs$7.41 billion
02/20/2024$17.33$17.76
+2.48%		$18.33$17.672.35 million shs$7.43 billion
02/19/2024$17.33$17.33$17.52$16.931.54 million shs$7.25 billion
02/16/2024$17.03$17.33
+1.76%		$17.52$16.931.54 million shs$7.25 billion
02/15/2024$16.70$17.03
+1.98%		$17.39$16.821.90 million shs$7.13 billion
02/14/2024$16.86$16.70
-0.95%		$16.72$16.492.04 million shs$6.99 billion
02/13/2024$17.68$16.86
-4.64%		$17.16$16.781.66 million shs$7.06 billion
02/12/2024$17.38$17.68
+1.73%		$17.82$17.181.23 million shs$7.40 billion
02/09/2024$17.85$17.38
-2.63%		$17.86$17.381.35 million shs$7.28 billion
02/08/2024$17.84$17.85
+0.06%		$17.88$17.67942,317 shs$7.47 billion
02/07/2024$17.98$17.84
-0.78%		$18.08$17.821.19 million shs$7.47 billion
02/06/2024$17.74$17.98
+1.35%		$18.06$17.81869,564 shs$7.53 billion
02/05/2024$18.05$17.74
-1.72%		$17.84$17.57814,608 shs$7.43 billion

Related Companies:
This page (NYSE:AU) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry