Dark

AU
AngloGold Ashanti plc
stock NYSE

At Close

Jul 8, 2025 3:59:59 PM EDT

45.22USD-5.654%(-2.71)3,132,411

45.22Bid 45.24Ask 0.02Spread

Pre-market

Jul 8, 2025 9:18:30 AM EDT

48.04USD+0.230%(+0.11)14,295

After-hours

Jul 8, 2025 4:38:30 PM EDT

45.37USD+0.332%(+0.15)2,363

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	47.990	47.9900	44.6700	45.22	-5.654%	3,132,411	0.000%
2025-07-07	46.750	48.0500	46.1000	47.93	+2.612%	3,003,391	-5.654%
2025-07-03	46.300	46.8050	46.1400	46.71	+0.107%	1,914,491	-3.190%
2025-07-02	45.910	46.6900	45.5800	46.66	+1.878%	2,982,509	-3.086%
2025-07-01	47.180	47.3899	45.5300	45.80	+0.505%	3,171,818	-1.266%
2025-06-30	44.770	45.6900	44.3400	45.57	+3.851%	3,499,924	-0.768%
2025-06-27	44.445	44.4700	43.4400	43.88	-5.349%	37,390,587	+3.054%
2025-06-26	46.080	46.7550	45.7550	46.36	-0.194%	3,063,436	-2.459%
2025-06-25	46.300	46.7900	46.2000	46.45	+0.108%	2,026,008	-2.648%
2025-06-24	45.930	46.8400	45.1000	46.40	-3.934%	3,461,998	-2.543%
2025-06-23	47.740	49.3100	47.5410	48.30	+0.667%	2,397,391	-6.377%
2025-06-20	47.760	48.6239	47.5900	47.98	-0.291%	6,127,586	-5.752%
2025-06-18	47.960	48.5690	47.3300	48.12	-0.435%	2,842,208	-6.027%
2025-06-17	48.920	49.2650	48.0300	48.33	-2.717%	2,725,768	-6.435%
2025-06-16	49.760	50.3600	49.3200	49.68	-2.282%	3,343,756	-8.977%
2025-06-13	49.450	51.1100	49.1300	50.84	+4.138%	5,242,874	-11.054%
2025-06-12	48.425	49.1500	47.8600	48.82	+6.431%	4,599,240	-7.374%
2025-06-11	45.130	45.9000	44.9000	45.87	+1.685%	2,708,136	-1.417%
2025-06-10	46.780	46.8318	44.9400	45.11	-2.738%	2,536,284	+0.244%
2025-06-09	45.830	46.4300	45.7200	46.38	+0.914%	1,856,326	-2.501%
2025-06-06	46.460	46.8400	45.5500	45.96	-2.400%	2,987,771	-1.610%
2025-06-05	47.725	48.1000	46.1100	47.09	+2.081%	3,393,859	-3.971%
2025-06-04	47.010	47.1500	46.0200	46.13	-0.668%	1,758,269	-1.973%
2025-06-03	46.450	46.6900	45.8500	46.44	-2.067%	2,516,303	-2.627%
2025-06-02	45.535	47.7700	45.3600	47.42	+8.240%	4,476,756	-4.639%
2025-05-30	42.680	43.8500	42.6152	43.81	-0.545%	4,360,516	+3.218%
2025-05-29	44.440	44.6400	43.5300	44.05	+0.023%	2,392,634	+2.656%
2025-05-28	44.000	44.2700	43.6500	44.04	+2.181%	2,453,529	+2.679%
2025-05-27	42.860	43.8400	42.7400	43.10	-2.134%	2,863,607	+4.919%
2025-05-23	44.460	44.5200	43.8800	44.04	+2.705%	2,420,123	+2.679%
2025-05-22	42.830	43.2900	42.1700	42.88	-0.810%	1,716,307	+5.457%
2025-05-21	43.590	44.2800	43.0100	43.23	-0.323%	2,332,263	+4.603%
2025-05-20	42.430	43.4050	42.3100	43.37	+2.821%	2,199,462	+4.266%
2025-05-19	41.540	42.2300	41.0100	42.18	+3.535%	2,996,078	+7.207%
2025-05-16	39.640	40.7400	39.5101	40.74	+0.717%	2,743,636	+10.997%
2025-05-15	40.040	40.9300	39.6150	40.45	+1.455%	5,295,800	+11.792%
2025-05-14	38.770	39.9050	38.6107	39.87	-3.252%	3,778,202	+13.419%
2025-05-13	40.400	41.2500	40.0500	41.21	+2.615%	2,727,375	+9.731%
2025-05-12	40.540	40.6600	39.6100	40.16	-10.357%	5,932,106	+12.600%
2025-05-09	44.330	45.3000	43.6300	44.80	+6.998%	4,042,155	+0.938%
2025-05-08	43.085	43.2700	41.8100	41.87	-4.144%	3,770,410	+8.001%
2025-05-07	42.910	43.7800	42.8000	43.68	-0.885%	2,322,856	+3.526%
2025-05-06	43.620	44.1400	42.9700	44.07	+4.580%	2,859,008	+2.609%
2025-05-05	42.640	42.6500	41.6900	42.14	+4.878%	1,940,262	+7.309%
2025-05-02	40.685	40.8500	39.5800	40.18	+0.879%	2,162,233	+12.544%
2025-05-01	40.170	40.7500	39.3700	39.83	-5.527%	2,059,477	+13.533%
2025-04-30	40.960	42.3200	40.8050	42.16	+3.638%	2,837,819	+7.258%
2025-04-29	40.880	41.1900	40.2720	40.68	-1.358%	1,689,387	+11.160%
2025-04-28	39.790	41.2500	39.4300	41.24	+4.141%	2,575,015	+9.651%
2025-04-25	39.060	39.6900	39.0600	39.60	-2.367%	2,556,267	+14.192%
2025-04-24	40.630	40.7400	39.9500	40.56	-0.025%	2,524,517	+11.489%
2025-04-23	39.985	40.6895	39.4900	40.57	-5.957%	7,450,884	+11.462%
2025-04-22	44.370	44.3700	42.6200	43.14	-2.332%	5,782,725	+4.822%
2025-04-21	44.920	45.2503	43.6000	44.17	+2.127%	3,855,015	+2.377%
2025-04-17	44.020	44.3750	42.9500	43.25	-5.195%	5,485,047	+4.555%
2025-04-16	46.620	46.9000	45.0500	45.62	+4.084%	4,591,292	-0.877%
2025-04-15	43.830	44.0700	42.7250	43.83	+2.960%	3,393,742	+3.171%
2025-04-14	41.650	42.9500	41.4700	42.57	-0.514%	4,596,978	+6.225%
2025-04-11	41.740	43.2300	41.3700	42.79	+10.142%	6,975,313	+5.679%
2025-04-10	37.550	39.3150	37.3400	38.85	+6.672%	4,087,943	+16.396%
2025-04-09	36.290	36.9900	34.9400	36.42	+9.831%	6,360,728	+24.163%
2025-04-08	34.340	34.6236	32.8700	33.16	-0.600%	2,588,403	+36.369%
2025-04-07	32.860	34.9300	31.9100	33.36	-0.566%	3,234,316	+35.552%
2025-04-04	35.350	35.5300	33.0900	33.55	-9.251%	4,230,973	+34.784%
2025-04-03	35.430	37.6700	35.4100	36.97	-1.676%	2,771,510	+22.315%
2025-04-02	37.410	37.6800	36.7000	37.60	+0.320%	2,683,271	+20.266%
2025-04-01	38.000	38.6300	37.4000	37.48	+0.970%	3,951,174	+20.651%
2025-03-31	37.400	37.5400	36.6338	37.12	+0.379%	3,478,012	+21.821%
2025-03-28	37.750	38.1600	36.6500	36.98	+2.211%	3,928,061	+22.282%
2025-03-27	35.840	36.3649	35.6100	36.18	+1.744%	1,400,306	+24.986%
2025-03-26	35.435	35.7400	35.3600	35.56	-0.168%	1,026,230	+27.165%
2025-03-25	35.675	36.1600	35.5400	35.62	+2.180%	1,757,476	+26.951%
2025-03-24	35.445	35.5600	34.6900	34.86	-1.720%	2,033,547	+29.719%
2025-03-21	35.800	36.2000	35.1400	35.47	-2.822%	2,590,726	+27.488%
2025-03-20	35.680	36.6900	35.5800	36.50	+2.759%	5,216,432	+23.890%
2025-03-19	35.100	35.6100	34.7200	35.52	+3.890%	3,511,589	+27.309%
2025-03-18	34.750	34.7500	33.9500	34.19	+3.637%	3,195,194	+32.261%
2025-03-17	32.460	33.4483	32.4300	32.99	+2.358%	2,636,964	+37.072%
2025-03-14	32.350	32.5450	32.0000	32.23	-0.709%	2,768,266	+40.304%
2025-03-13	31.680	32.8300	31.5810	32.46	+2.559%	2,639,260	+39.310%
2025-03-12	31.220	31.8381	30.9400	31.65	-1.371%	1,619,507	+42.875%
2025-03-11	31.430	32.1800	31.3500	32.09	+4.732%	2,799,817	+40.916%
2025-03-10	31.480	31.5400	30.1900	30.64	-2.668%	2,943,896	+47.585%
2025-03-07	31.880	32.5599	31.3000	31.48	+1.910%	3,190,417	+43.647%
2025-03-06	31.050	31.8500	30.7700	30.89	-1.278%	1,813,811	+46.390%
2025-03-05	30.190	31.3400	30.1000	31.29	+2.995%	1,567,283	+44.519%
2025-03-04	30.450	30.7600	29.5700	30.38	+2.878%	2,407,287	+48.848%
2025-03-03	30.430	30.7300	29.2800	29.53	+0.204%	2,612,790	+53.132%
2025-02-28	28.680	29.4800	28.4450	29.47	+0.477%	3,042,624	+53.444%
2025-02-27	29.920	30.0950	29.2600	29.33	-5.509%	2,617,057	+54.177%
2025-02-26	30.110	31.0508	30.0487	31.04	+0.779%	1,461,896	+45.683%
2025-02-25	31.570	31.5700	30.4200	30.80	-3.357%	2,382,694	+46.818%
2025-02-24	32.050	32.1100	31.1800	31.87	+0.727%	1,612,110	+41.889%
2025-02-21	31.340	31.9600	31.1400	31.64	-1.187%	2,590,593	+42.920%
2025-02-20	31.560	33.0600	31.5600	32.02	+3.124%	3,406,845	+41.224%
2025-02-19	29.310	31.1100	29.2700	31.05	-3.541%	5,096,527	+45.636%
2025-02-18	31.965	32.1900	31.6800	32.19	0.000%	2,119,113	+40.478%
2025-02-14	33.580	33.6100	32.0500	32.19	-3.159%	1,887,562	+40.478%
2025-02-13	32.920	33.3400	32.5600	33.24	+0.241%	1,204,348	+36.041%
2025-02-12	32.780	33.6400	32.6980	33.16	-0.748%	2,390,521	+36.369%
2025-02-11	33.150	33.7653	33.0400	33.41	-0.565%	2,457,866	+35.349%
2025-02-10	33.000	33.6100	32.7600	33.60	+6.904%	3,331,765	+34.583%
2025-02-07	31.860	31.9900	31.2600	31.43	-0.222%	1,737,425	+43.875%
2025-02-06	31.770	31.7700	31.0600	31.50	-1.501%	1,812,995	+43.556%
2025-02-05	31.480	32.2200	31.4000	31.98	+3.629%	2,700,661	+41.401%
2025-02-04	31.030	31.2684	30.7500	30.86	-1.090%	1,929,718	+46.533%
2025-02-03	30.730	31.5800	30.4600	31.20	+3.277%	3,354,495	+44.936%
2025-01-31	30.230	30.4800	29.9801	30.21	+0.936%	3,297,253	+49.686%
2025-01-30	29.320	29.9900	29.3000	29.93	+5.091%	2,863,828	+51.086%
2025-01-29	28.120	28.5600	28.0200	28.48	+1.172%	1,308,475	+58.778%
2025-01-28	27.950	28.2600	27.4800	28.15	+0.500%	1,889,790	+60.639%
2025-01-27	28.170	28.1700	27.7500	28.01	-0.779%	1,733,439	+61.442%
2025-01-24	28.630	28.6800	28.0500	28.23	+0.857%	1,703,166	+60.184%
2025-01-23	27.990	28.0500	27.4400	27.99	+0.143%	1,732,940	+61.558%
2025-01-22	28.760	28.7600	27.9100	27.95	-0.036%	2,038,266	+61.789%
2025-01-21	27.920	28.1800	27.7300	27.96	+2.455%	2,129,619	+61.731%
2025-01-17	27.000	27.5100	26.7800	27.29	+1.187%	2,270,333	+65.702%
2025-01-16	27.620	27.6200	26.8700	26.97	-0.773%	2,750,310	+67.668%
2025-01-15	26.940	27.1900	26.4200	27.18	+2.955%	3,389,652	+66.372%
2025-01-14	25.770	26.6150	25.7400	26.40	+3.774%	3,560,063	+71.288%
2025-01-13	25.530	25.8000	25.2620	25.44	-2.079%	1,908,186	+77.752%
2025-01-10	26.120	26.2400	25.8100	25.98	+3.177%	3,163,660	+74.057%
2025-01-08	24.820	25.2170	24.6100	25.18	+2.986%	2,350,464	+79.587%
2025-01-07	24.250	24.8950	24.2400	24.45	+3.910%	2,164,640	+84.949%
2025-01-06	24.050	24.1600	23.5250	23.53	-1.176%	1,141,850	+92.180%
2025-01-03	24.140	24.1950	23.8100	23.81	-2.177%	1,684,589	+89.920%
2025-01-02	23.720	24.3900	23.7200	24.34	+5.459%	2,479,388	+85.785%
2024-12-31	22.770	23.1000	22.7700	23.08	+0.830%	1,266,720	+95.927%
2024-12-30	22.820	23.0800	22.4500	22.89	-1.633%	1,356,995	+97.554%
2024-12-27	22.970	23.3300	22.8950	23.27	-1.565%	1,570,906	+94.327%
2024-12-26	23.750	23.8650	23.5800	23.64	-0.211%	826,922	+91.286%
2024-12-24	23.840	23.9000	23.3800	23.69	+0.127%	756,494	+90.882%
2024-12-23	23.340	23.7400	23.2010	23.66	-1.004%	1,599,260	+91.124%
2024-12-20	23.550	23.9800	23.4700	23.90	+2.752%	5,560,372	+89.205%
2024-12-19	23.280	23.6100	23.0700	23.26	+0.475%	1,778,186	+94.411%
2024-12-18	24.100	24.1000	23.0750	23.15	-4.022%	2,665,612	+95.335%
2024-12-17	23.970	24.1400	23.4700	24.12	-1.752%	3,234,178	+87.479%
2024-12-16	24.780	24.8200	24.4300	24.55	-1.564%	3,166,379	+84.196%
2024-12-13	25.400	25.4000	24.6900	24.94	-3.146%	2,669,821	+81.315%
2024-12-12	26.340	26.7500	25.6950	25.75	-5.157%	5,960,684	+75.612%
2024-12-11	26.220	27.2150	26.1900	27.15	+5.396%	3,256,660	+66.556%
2024-12-10	25.790	25.9400	25.5600	25.76	+0.980%	1,968,066	+75.543%
2024-12-09	26.180	26.2400	25.4800	25.51	+2.327%	4,035,937	+77.264%
2024-12-06	25.160	25.3900	24.8450	24.93	-2.807%	2,347,645	+81.388%
2024-12-05	25.740	25.7600	25.3550	25.65	-0.774%	4,945,167	+76.296%
2024-12-04	26.160	26.1600	25.4450	25.85	+0.662%	4,577,279	+74.932%
2024-12-03	25.500	26.1950	25.3900	25.68	+4.263%	4,422,197	+76.090%
2024-12-02	24.750	24.8600	24.5100	24.63	-1.243%	2,481,026	+83.597%
2024-11-29	25.130	25.2916	24.9100	24.94	+0.605%	8,113,893	+81.315%
2024-11-27	25.340	25.7100	24.3600	24.79	-2.016%	12,860,633	+82.412%
2024-11-26	25.300	25.4700	25.0047	25.30	+0.397%	5,406,521	+78.735%
2024-11-25	25.610	25.6100	25.1000	25.20	-2.890%	3,429,119	+79.444%
2024-11-22	25.660	26.2200	25.5050	25.95	+2.976%	3,614,233	+74.258%
2024-11-21	25.200	25.2000	24.4200	25.20	+2.689%	6,033,464	+79.444%
2024-11-20	24.540	24.7600	24.0200	24.54	-2.425%	5,484,072	+84.271%
2024-11-19	25.300	25.3610	24.5700	25.15	+1.330%	3,219,710	+79.801%
2024-11-18	24.920	24.9800	24.6200	24.82	+4.154%	2,608,519	+82.192%
2024-11-15	24.160	24.3300	23.7200	23.83	-0.750%	1,528,479	+89.761%
2024-11-14	23.280	24.1250	23.1000	24.01	-0.456%	3,070,327	+88.338%
2024-11-13	24.740	24.8200	24.1100	24.12	-2.071%	1,865,807	+87.479%
2024-11-12	24.150	24.7050	24.0650	24.63	-1.912%	3,049,964	+83.597%
2024-11-11	26.000	26.1200	24.8550	25.11	-9.219%	2,891,595	+80.088%
2024-11-08	27.710	27.7900	26.9800	27.66	+0.326%	1,828,009	+63.485%
2024-11-07	27.840	28.1400	27.1500	27.57	+5.029%	2,968,860	+64.019%
2024-11-06	25.520	26.4500	25.3750	26.25	-3.208%	2,600,292	+72.267%
2024-11-05	27.370	27.5900	26.9400	27.12	-0.074%	1,560,242	+66.740%
2024-11-04	27.330	27.4300	26.6800	27.14	-0.550%	1,671,952	+66.618%
2024-11-01	28.290	28.3400	27.2500	27.29	-1.835%	1,837,161	+65.702%
2024-10-31	28.310	28.3100	27.4600	27.80	-2.899%	2,605,398	+62.662%
2024-10-30	29.220	29.2200	28.4700	28.63	-1.716%	2,485,030	+57.946%
2024-10-29	28.800	29.2650	28.5700	29.13	+1.534%	4,682,483	+55.235%
2024-10-28	28.990	29.2700	28.6400	28.69	-2.746%	2,648,108	+57.616%
2024-10-25	29.650	29.8600	29.3300	29.50	-1.568%	1,529,886	+53.288%
2024-10-24	30.470	30.4800	29.4300	29.97	-0.531%	2,101,006	+50.884%
2024-10-23	30.330	30.6400	29.8400	30.13	-4.197%	1,659,480	+50.083%
2024-10-22	30.690	31.4600	30.6500	31.45	+2.543%	2,291,293	+43.784%
2024-10-21	30.990	31.0800	30.4200	30.67	+1.121%	2,697,298	+47.440%
2024-10-18	29.570	30.6600	29.5000	30.33	+2.744%	2,956,389	+49.093%
2024-10-17	28.880	29.5300	28.6400	29.52	+5.429%	3,700,113	+53.184%
2024-10-16	27.960	28.3100	27.7500	28.00	+1.633%	3,431,375	+61.500%
2024-10-15	27.290	27.6900	27.1700	27.55	+0.768%	2,181,749	+64.138%
2024-10-14	26.890	27.3400	26.8200	27.34	+0.589%	1,489,528	+65.399%
2024-10-11	27.350	27.4400	26.9300	27.18	+1.570%	3,432,071	+66.372%
2024-10-10	26.140	26.9500	26.0300	26.76	+3.520%	3,035,877	+68.984%
2024-10-09	25.390	25.8600	25.3300	25.85	+0.937%	1,099,899	+74.932%
2024-10-08	25.260	25.6200	25.2300	25.61	-1.272%	2,255,346	+76.572%
2024-10-07	26.200	26.2600	25.8200	25.94	-1.106%	2,429,088	+74.325%
2024-10-04	26.260	26.5600	26.0700	26.23	-0.190%	2,771,174	+72.398%
2024-10-03	26.440	26.5600	26.1601	26.28	-2.486%	2,286,273	+72.070%
2024-10-02	27.250	27.3295	26.8780	26.95	-0.810%	1,739,343	+67.792%
2024-10-01	27.400	27.6050	27.0000	27.17	+2.028%	3,000,335	+66.434%
2024-09-30	26.970	26.9700	26.4800	26.63	-3.759%	2,975,570	+69.808%
2024-09-27	28.600	28.7700	27.6500	27.67	-5.045%	2,171,811	+63.426%
2024-09-26	28.690	29.4700	28.4700	29.14	+1.675%	2,769,025	+55.182%
2024-09-25	28.860	29.1200	28.5650	28.66	-0.313%	2,113,177	+57.781%
2024-09-24	28.360	28.8500	27.9000	28.75	+0.736%	1,942,580	+57.287%
2024-09-23	28.590	29.0899	28.4200	28.54	+1.819%	2,521,959	+58.444%
2024-09-20	28.070	28.1100	27.6850	28.03	+1.632%	3,075,554	+61.327%
2024-09-19	27.950	27.9900	27.3200	27.58	+1.137%	1,751,504	+63.959%
2024-09-18	27.710	28.7000	27.2000	27.27	-1.339%	1,779,674	+65.823%
2024-09-17	28.100	28.2500	27.4900	27.64	-2.573%	2,139,914	+63.603%
2024-09-16	28.370	28.5800	27.8800	28.37	-0.839%	1,686,630	+59.394%
2024-09-13	28.560	28.6600	28.0000	28.61	+2.361%	3,255,700	+58.057%
2024-09-12	27.070	28.1500	27.0500	27.95	+2.007%	3,439,173	+61.789%
2024-09-11	26.750	27.4200	26.6500	27.40	-0.182%	2,235,016	+65.036%
2024-09-10	27.180	27.4500	26.4300	27.45	-4.688%	4,354,515	+64.736%
2024-09-09	29.000	29.0280	28.4300	28.80	+0.982%	1,022,995	+57.014%
2024-09-06	29.250	29.4000	28.3050	28.52	-1.247%	1,212,458	+58.555%
2024-09-05	29.070	29.3399	28.8700	28.88	+1.227%	1,172,952	+56.579%
2024-09-04	28.530	28.9000	28.4100	28.53	-0.972%	1,287,750	+58.500%
2024-09-03	28.980	29.0600	28.3103	28.81	-2.899%	1,256,287	+56.959%
2024-08-30	29.980	30.1600	29.4800	29.67	-2.817%	977,873	+52.410%
2024-08-29	30.290	30.7000	30.1300	30.53	+1.937%	834,621	+48.117%
2024-08-28	29.550	29.9750	29.4200	29.95	-2.411%	1,667,687	+50.985%
2024-08-27	30.460	30.7500	30.2713	30.69	-1.918%	1,053,957	+47.344%
2024-08-26	31.400	31.4700	31.1200	31.29	+0.353%	760,981	+44.519%
2024-08-23	31.100	31.3700	30.6400	31.18	+1.234%	1,374,074	+45.029%
2024-08-22	31.290	31.4100	30.6700	30.80	-4.821%	2,383,750	+46.818%
2024-08-21	31.920	32.5700	31.7500	32.36	+0.841%	1,872,348	+39.740%
2024-08-20	32.000	32.3400	31.6800	32.09	+1.776%	1,366,073	+40.916%
2024-08-19	30.820	31.6800	30.7700	31.53	+0.191%	1,175,700	+43.419%
2024-08-16	30.740	31.6500	30.7400	31.47	+3.520%	2,161,483	+43.692%
2024-08-15	31.100	31.1000	30.3400	30.40	-1.618%	1,779,880	+48.750%
2024-08-14	30.330	30.9800	30.2400	30.90	+0.390%	2,373,411	+46.343%
2024-08-13	29.260	31.3500	29.2600	30.78	+3.881%	2,934,102	+46.914%
2024-08-12	29.760	30.0400	29.3000	29.63	-0.570%	1,630,353	+52.616%
2024-08-09	30.130	30.1900	29.2850	29.80	+0.235%	1,523,394	+51.745%
2024-08-08	27.880	29.8800	27.8100	29.73	+7.445%	3,484,260	+52.102%
2024-08-07	28.180	28.2400	27.0942	27.67	-0.753%	1,444,124	+63.426%
2024-08-06	27.510	28.2000	27.3600	27.88	+4.694%	1,431,319	+62.195%
2024-08-05	25.575	26.7900	25.0500	26.63	-2.810%	1,597,404	+69.808%
2024-08-02	28.490	28.6500	27.0400	27.40	-1.226%	1,454,533	+65.036%
2024-08-01	28.280	28.5900	27.6010	27.74	-1.211%	1,118,435	+63.014%
2024-07-31	28.980	28.9860	27.4300	28.08	+2.895%	1,957,775	+61.040%
2024-07-30	27.350	27.4800	26.9200	27.29	+0.553%	676,407	+65.702%
2024-07-29	27.270	27.4600	26.9100	27.14	+0.111%	897,661	+66.618%
2024-07-26	27.410	27.5200	27.0700	27.11	+0.037%	1,004,015	+66.802%
2024-07-25	26.820	27.2300	26.4800	27.10	-2.060%	863,623	+66.863%
2024-07-24	28.070	28.5131	27.6400	27.67	-1.425%	632,774	+63.426%
2024-07-23	28.120	28.2800	27.8300	28.07	-0.390%	670,611	+61.097%
2024-07-22	27.700	28.3250	27.5500	28.18	+0.071%	972,173	+60.468%
2024-07-19	27.740	28.4200	27.6700	28.16	-1.642%	864,280	+60.582%
2024-07-18	29.100	29.1600	28.5000	28.63	-1.071%	1,290,887	+57.946%
2024-07-17	29.980	30.0900	28.7600	28.94	-2.918%	1,443,937	+56.254%
2024-07-16	29.370	29.8200	28.9100	29.81	+2.935%	1,835,948	+51.694%
2024-07-15	28.680	29.3500	28.3400	28.96	-0.652%	1,475,295	+56.146%
2024-07-12	28.790	29.2500	28.6800	29.15	+0.344%	1,444,329	+55.129%
2024-07-11	29.320	29.3500	28.6600	29.05	+1.149%	1,510,310	+55.663%
2024-07-10	28.600	29.1000	28.6000	28.72	+1.269%	1,457,802	+57.451%
2024-07-09	28.100	28.4900	28.0900	28.36	+0.318%	1,042,559	+59.450%
2024-07-08	28.180	28.4200	27.8000	28.27	-1.942%	1,571,831	+59.958%
2024-07-05	27.625	29.0800	27.3043	28.83	+10.587%	3,944,496	+56.851%
2024-07-03	25.900	26.3950	25.8700	26.07	+2.155%	1,164,855	+73.456%
2024-07-02	24.990	25.6900	24.9800	25.52	+1.633%	1,194,146	+77.194%
2024-07-01	25.260	25.5800	25.0900	25.11	-0.080%	1,065,555	+80.088%
2024-06-28	25.380	25.4499	25.0200	25.13	+0.600%	1,329,657	+79.944%
2024-06-27	25.010	25.2100	24.8500	24.98	+1.586%	1,323,491	+81.025%
2024-06-26	23.980	24.7300	23.9600	24.59	+1.738%	1,344,518	+83.896%
2024-06-25	24.100	24.3800	24.0900	24.17	+1.257%	1,292,443	+87.091%
2024-06-24	24.340	24.4900	23.8600	23.87	-0.251%	1,196,230	+89.443%
2024-06-21	24.190	24.1900	23.6400	23.93	+0.885%	5,647,238	+88.968%
2024-06-20	23.520	23.8100	23.3100	23.72	+3.807%	2,155,775	+90.641%
2024-06-18	22.770	23.1100	22.5900	22.85	+0.794%	2,161,627	+97.899%
2024-06-17	22.770	23.1100	22.3400	22.67	-1.563%	1,325,321	+99.471%
2024-06-14	23.270	23.3100	22.7100	23.03	+1.858%	1,377,924	+96.353%
2024-06-13	23.140	23.3100	22.4500	22.61	-2.961%	1,948,430	+100.000%
2024-06-12	23.690	23.8200	23.0600	23.30	+4.064%	2,510,630	+94.077%
2024-06-11	22.420	22.5800	22.1500	22.39	-0.885%	1,512,056	+101.965%
2024-06-10	22.740	22.7450	22.1300	22.59	-1.224%	1,982,531	+100.177%
2024-06-07	23.430	23.5400	22.6100	22.87	-7.033%	3,260,344	+97.726%
2024-06-06	23.670	24.7700	23.6700	24.60	+4.725%	1,571,333	+83.821%
2024-06-05	23.540	23.6700	23.0300	23.49	-0.085%	1,536,593	+92.507%
2024-06-04	23.550	23.6100	22.8700	23.51	-3.608%	2,172,040	+92.344%
2024-06-03	24.470	24.6400	24.0610	24.39	+0.827%	1,201,045	+85.404%
2024-05-31	24.360	24.6100	23.7100	24.19	-1.946%	2,207,703	+86.937%
2024-05-30	24.000	25.1700	23.9400	24.67	+2.365%	1,891,618	+83.300%
2024-05-29	24.440	24.6900	24.0400	24.10	-2.901%	1,107,649	+87.635%
2024-05-28	24.850	25.0000	24.6700	24.82	+2.140%	1,063,530	+82.192%
2024-05-24	24.140	24.4250	24.0900	24.30	+2.618%	1,202,552	+86.091%
2024-05-23	24.580	24.6900	23.5800	23.68	-4.130%	2,689,914	+90.963%
2024-05-22	25.170	25.3400	24.4600	24.70	-2.718%	1,314,479	+83.077%
2024-05-21	25.910	26.0100	25.2208	25.39	-1.817%	1,622,310	+78.102%
2024-05-20	25.680	25.9300	25.5425	25.86	+1.771%	1,292,109	+74.865%
2024-05-17	25.150	25.4800	24.9500	25.41	+3.167%	1,659,928	+77.961%
2024-05-16	24.760	24.7650	24.2400	24.63	-0.766%	1,799,734	+83.597%
2024-05-15	24.590	25.0400	24.1400	24.82	+1.972%	1,217,759	+82.192%
2024-05-14	24.260	24.3900	23.9700	24.34	+0.247%	762,014	+85.785%
2024-05-13	24.310	24.5900	23.9803	24.28	-0.410%	1,169,946	+86.244%
2024-05-10	24.920	25.0800	24.3700	24.38	+1.414%	1,793,517	+85.480%
2024-05-09	23.750	24.1800	23.6300	24.04	+2.867%	1,361,145	+88.103%
2024-05-08	23.050	23.7500	23.0010	23.37	-0.849%	990,566	+93.496%
2024-05-07	23.480	23.6500	23.3250	23.57	-1.133%	1,351,824	+91.854%
2024-05-06	23.860	24.2050	23.7200	23.84	+3.114%	1,369,631	+89.681%
2024-05-03	23.020	23.2250	22.4500	23.12	-0.086%	1,615,859	+95.588%
2024-05-02	22.810	23.2100	22.6000	23.14	-1.364%	1,415,415	+95.419%
2024-05-01	23.160	24.0700	22.9700	23.46	+2.044%	1,985,664	+92.754%
2024-04-30	23.210	23.6900	22.9100	22.99	-7.298%	2,829,917	+96.694%
2024-04-29	24.300	25.0400	24.1500	24.80	+3.983%	3,431,497	+82.339%
2024-04-26	23.530	23.8800	23.3800	23.85	+4.697%	2,438,486	+89.602%
2024-04-25	21.990	22.9750	21.9000	22.78	+3.923%	2,249,924	+98.507%
2024-04-24	21.720	22.0250	21.6607	21.92	-0.859%	1,674,459	+106.296%
2024-04-23	21.870	22.4750	21.7900	22.11	+0.363%	2,348,126	+104.523%
2024-04-22	22.310	22.4300	21.6450	22.03	-7.592%	4,165,816	+105.266%
2024-04-19	23.240	23.8500	23.1900	23.84	+0.548%	2,788,274	+89.681%
2024-04-18	23.990	24.0450	23.4100	23.71	-0.587%	2,047,971	+90.721%
2024-04-17	23.770	24.4350	23.5200	23.85	+2.404%	2,904,236	+89.602%
2024-04-16	23.600	23.6700	23.0500	23.29	-2.184%	2,834,483	+94.161%
2024-04-15	24.640	24.7700	23.6750	23.81	-0.168%	3,862,801	+89.920%
2024-04-12	25.210	25.4999	23.5750	23.85	-1.690%	5,165,801	+89.602%
2024-04-11	23.400	24.2800	23.1800	24.26	+5.295%	3,781,952	+86.397%
2024-04-10	23.110	23.6100	22.9100	23.04	-1.832%	2,698,544	+96.267%
2024-04-09	24.460	24.5200	23.0799	23.47	-0.340%	2,442,796	+92.671%
2024-04-08	24.210	24.3800	23.5350	23.55	-1.670%	2,830,373	+92.017%
2024-04-05	23.510	24.1200	23.1800	23.95	+3.680%	2,981,136	+88.810%
2024-04-04	23.370	23.7250	23.0600	23.10	-0.431%	2,418,094	+95.758%
2024-04-03	22.720	23.3250	22.5950	23.20	+1.665%	2,581,084	+94.914%
2024-04-02	22.590	22.8300	22.5150	22.82	+2.932%	2,626,112	+98.160%
2024-04-01	22.800	22.8790	21.9700	22.17	-0.135%	1,666,669	+103.969%
2024-03-28	22.270	22.3850	21.8300	22.20	+0.955%	1,857,509	+103.694%
2024-03-27	21.420	22.1400	21.3700	21.99	+2.805%	1,357,195	+105.639%
2024-03-26	21.910	21.9100	21.2300	21.39	+0.234%	1,971,789	+111.407%
2024-03-25	21.290	21.9900	21.2700	21.34	+1.233%	2,350,784	+111.903%
2024-03-22	20.580	21.2850	20.4600	21.08	-0.378%	1,851,623	+114.516%
2024-03-21	21.500	21.8100	20.8400	21.16	-0.517%	2,785,634	+113.705%
2024-03-20	20.410	21.5600	20.3000	21.27	+4.933%	3,287,534	+112.600%
2024-03-19	20.510	20.7050	20.0452	20.27	-4.251%	2,556,818	+123.088%
2024-03-18	21.360	21.4400	20.7900	21.17	-3.816%	2,395,118	+113.604%
2024-03-15	22.380	22.5000	21.9850	22.01	-0.766%	3,123,334	+105.452%
2024-03-14	22.270	22.3700	21.8300	22.18	-3.017%	2,112,778	+103.877%
2024-03-13	22.200	23.2000	22.1700	22.87	+3.157%	1,910,903	+97.726%
2024-03-12	21.950	22.2700	21.7150	22.17	-2.976%	2,273,084	+103.969%
2024-03-11	22.220	23.0800	22.2200	22.85	+2.191%	2,263,919	+97.899%
2024-03-08	22.280	22.4300	21.8800	22.36	+1.039%	2,619,872	+102.236%
2024-03-07	22.190	22.4200	21.9520	22.13	+0.728%	2,247,544	+104.338%
2024-03-06	21.570	22.0300	21.2500	21.97	+1.572%	3,218,606	+105.826%
2024-03-05	22.000	22.0300	21.4250	21.63	+2.463%	4,679,984	+109.061%
2024-03-04	20.450	21.1200	20.2300	21.11	+8.256%	3,366,288	+114.211%
2024-03-01	18.870	19.5400	18.6900	19.50	+4.782%	2,109,319	+131.897%
2024-02-29	18.710	18.9000	18.3700	18.61	+3.331%	2,167,971	+142.988%
2024-02-28	18.300	18.4150	17.9450	18.01	-1.585%	1,451,270	+151.083%
2024-02-27	18.660	18.7900	18.2900	18.30	-1.188%	1,953,122	+147.104%
2024-02-26	18.480	18.6500	18.2100	18.52	+1.037%	2,555,484	+144.168%
2024-02-23	18.220	18.4600	17.6300	18.33	+7.697%	4,367,837	+146.699%
2024-02-22	17.510	17.6000	17.0100	17.02	-3.896%	1,984,497	+165.687%
2024-02-21	17.670	17.7100	17.3800	17.71	-0.282%	1,298,770	+155.336%
2024-02-20	18.330	18.3300	17.6700	17.76	+2.481%	2,359,125	+154.617%
2024-02-16	17.010	17.5200	16.9300	17.33	+1.762%	1,536,352	+160.935%
2024-02-15	16.930	17.3900	16.8200	17.03	+2.098%	1,901,924	+165.531%
2024-02-14	16.670	16.7200	16.4850	16.68	-1.068%	2,040,579	+171.103%
2024-02-13	17.040	17.1600	16.7750	16.86	-4.638%	1,663,751	+168.209%
2024-02-12	17.210	17.8175	17.1800	17.68	+1.726%	1,235,611	+155.769%
2024-02-09	17.720	17.8550	17.3800	17.38	-2.633%	1,363,428	+160.184%
2024-02-08	17.710	17.8800	17.6650	17.85	+0.056%	942,317	+153.333%
2024-02-07	17.980	18.0800	17.8200	17.84	-0.779%	1,193,431	+153.475%
2024-02-06	17.880	18.0600	17.8100	17.98	+1.410%	869,575	+151.502%
2024-02-05	17.640	17.8600	17.5700	17.73	-1.773%	814,649	+155.048%
2024-02-02	18.280	18.4000	17.8500	18.05	-3.476%	2,120,803	+150.526%
2024-02-01	18.100	18.8600	18.0300	18.70	+6.129%	2,919,540	+141.818%
2024-01-31	17.890	18.1606	17.4600	17.62	-0.732%	1,618,104	+156.640%
2024-01-30	18.060	18.1500	17.6100	17.75	-0.449%	1,182,337	+154.761%
2024-01-29	17.810	17.8500	17.5350	17.83	+1.944%	1,154,361	+153.617%
2024-01-26	17.660	17.8300	17.4600	17.49	-0.171%	1,048,314	+158.548%
2024-01-25	17.450	17.5200	17.2500	17.52	+2.277%	1,197,611	+158.105%
2024-01-24	17.950	17.9500	17.1100	17.13	+1.662%	3,417,916	+163.981%
2024-01-23	16.610	16.8700	16.4200	16.85	+4.399%	2,387,960	+168.368%
2024-01-22	15.910	16.2650	15.8000	16.14	-0.555%	1,104,362	+180.173%
2024-01-19	16.180	16.3200	16.0400	16.23	-0.429%	1,509,829	+178.620%
2024-01-18	16.380	16.4300	16.0950	16.30	+0.431%	1,283,030	+177.423%
2024-01-17	16.220	16.3200	15.9500	16.23	-1.577%	1,708,527	+178.620%
2024-01-16	17.190	17.2100	16.4600	16.49	-5.610%	3,108,846	+174.227%

.dark-mode .TlFs01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlFs01{ color: #333333; background-color: white; border: 2px solid #333333; }AUAngloGold Ashanti plcstock NYSE

AU
AngloGold Ashanti plc
stock NYSE