Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anglogold Ashan (AU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 50.74 51.925 50.62 51.93 163,933
21st Jul 2025 (Mon) 49.10 50.82 49.10 50.62 193,169
18th Jul 2025 (Fri) 48.37 48.37 47.48 47.66 140,945
17th Jul 2025 (Thu) 46.29 47.24 46.00 47.05 110,501
16th Jul 2025 (Wed) 47.20 47.74 46.09 47.12 165,598
15th Jul 2025 (Tue) 48.825 48.84 46.58 47.46 256,844
14th Jul 2025 (Mon) 47.25 48.16 47.18 47.97 102,098
11th Jul 2025 (Fri) 46.62 47.25 46.26 47.11 166,959
10th Jul 2025 (Thu) 46.63 46.63 45.66 46.53 143,156
9th Jul 2025 (Wed) 45.37 46.63 45.35 46.53 151,707
8th Jul 2025 (Tue) 47.99 47.99 44.70 45.22 301,395
7th Jul 2025 (Mon) 46.75 48.04 46.16 47.93 172,990
4th Jul 2025 (Fri) 46.30 46.78 46.20 46.71 108,982
3rd Jul 2025 (Thu) 46.30 46.78 46.20 46.71 108,982
2nd Jul 2025 (Wed) 45.93 46.68 45.59 46.66 195,085
1st Jul 2025 (Tue) 47.11 47.25 45.57 45.80 185,596
30th Jun 2025 (Mon) 44.76 45.68 44.34 45.57 196,397
27th Jun 2025 (Fri) 44.385 44.385 43.45 43.88 439,114
26th Jun 2025 (Thu) 46.05 46.74 45.77 46.36 183,477
25th Jun 2025 (Wed) 46.25 46.77 46.25 46.45 147,101
24th Jun 2025 (Tue) 45.90 46.82 45.135 46.40 226,923
23rd Jun 2025 (Mon) 47.695 49.26 47.57 48.30 164,137
20th Jun 2025 (Fri) 47.76 48.60 47.60 47.98 133,564
19th Jun 2025 (Thu) 47.96 48.55 47.34 48.12 175,447
18th Jun 2025 (Wed) 47.96 48.55 47.34 48.12 175,447
17th Jun 2025 (Tue) 49.08 49.19 48.03 48.33 153,098
16th Jun 2025 (Mon) 49.76 50.15 49.35 49.68 288,062
13th Jun 2025 (Fri) 49.55 51.10 49.23 50.84 381,125
12th Jun 2025 (Thu) 48.41 49.07 47.86 48.82 298,871
11th Jun 2025 (Wed) 45.00 45.90 44.90 45.87 113,402
10th Jun 2025 (Tue) 46.775 46.82 44.96 45.11 157,940
9th Jun 2025 (Mon) 45.87 46.43 45.74 46.38 161,252
6th Jun 2025 (Fri) 46.60 46.84 45.57 45.96 224,814
5th Jun 2025 (Thu) 47.735 48.05 46.11 47.09 225,981
4th Jun 2025 (Wed) 47.01 47.14 46.03 46.13 109,090
3rd Jun 2025 (Tue) 46.445 46.68 45.85 46.44 162,256
2nd Jun 2025 (Mon) 45.54 47.755 45.37 47.42 351,825
30th May 2025 (Fri) 42.65 43.84 42.64 43.81 245,828
29th May 2025 (Thu) 44.40 44.40 43.56 44.05 126,773
28th May 2025 (Wed) 43.92 44.22 43.70 43.93 150,779
27th May 2025 (Tue) 43.52 43.78 42.96 43.33 185,509
26th May 2025 (Mon) 44.04 44.04 44.04 44.04 0
24th May 2025 (Sat) 44.425 44.435 43.93 44.04 184,257
23rd May 2025 (Fri) 44.425 44.435 43.93 44.08 184,257
FTSE 100 Latest
Value9,023.81
Change10.82