AU: AngloGold Ashanti Limited

As of Friday, December 5th, 2025

$ 82.45

-0.93 -1.12%

Open: 84.23
High: 85.97
Low: 82.32
Volume: 3,319,159
Previous Close on Thursday, December 4th, 2025

$ 83.38

-0.17 -0.20%

Open: 81.77
High: 83.44
Low: 81.50
Volume: 2,411,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 84.23 85.97 82.32 82.45 3,319,159 -0.93 -1.12
2025-12-04 81.77 83.44 81.50 83.38 2,411,087 -0.17 -0.20
2025-12-03 84.51 85.61 83.44 83.55 2,228,378 -0.31 -0.37
2025-12-02 84.61 85.46 81.05 83.86 2,644,503 -1.44 -1.69
2025-12-01 86.25 86.52 84.48 85.30 2,874,751 -0.38 -0.44
2025-11-28 84.30 85.72 83.51 85.68 4,574,644 -3.23 -3.63
2025-11-26 85.55 89.19 85.35 88.91 2,424,243 +4.55 +5.39
2025-11-25 83.36 84.85 82.17 84.36 2,161,485 +0.41 +0.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -3.23 -3.77 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -6.32 83.71
10D 89.19
On 2025-11-26		 77.07
On 2025-11-21		 3.31 4.18 89.19
On 2025-11-26		 81.05
On 2025-12-02		 -9.13 84.13
20D 89.19
On 2025-11-26		 67.82
On 2025-11-07		 14.63 21.57 85.85
On 2025-11-12		 76.50
On 2025-11-14		 -10.89 81.43
WTD 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -3.23 -3.77 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -6.32 83.71
MTD 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -3.23 -3.77 86.52
On 2025-12-01		 81.05
On 2025-12-02		 -6.32 83.71
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UCO

ProShares Ultra Bloomberg Crude Oil

20.89 +0.30 +1.46 1,453,773
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
AU

AngloGold Ashanti Limited

82.45 -0.93 -1.12 3,319,159