Dark

AU
AngloGold Ashanti plc
stock NYSE

At Close

Sep 23, 2026 3:59:55 PM EDT

98.75USD-5.593%(-5.85)3,130,985

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:26:30 AM EDT

99.90USD-4.493%(-4.70)48,478

After-hours

Sep 23, 2026 4:20:30 PM EDT

99.04USD+0.296%(+0.29)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	100.2900	100.540000	98.1200	98.7500	-5.593%	3,130,985	0.000%
2026-09-22	101.2400	104.965000	101.2302	104.6000	+2.619%	2,060,440	-5.593%
2026-09-21	102.9100	103.020000	100.2300	101.9300	-1.317%	2,009,388	-3.120%
2026-09-18	101.7000	103.290000	100.1100	103.2900	+0.909%	7,755,963	-4.395%
2026-09-17	103.3100	104.010000	101.3000	102.3600	+2.627%	1,930,986	-3.527%
2026-09-16	102.1200	102.160000	98.2000	99.7400	-0.963%	1,819,890	-0.993%
2026-09-15	101.1300	101.450000	98.9200	100.7100	+0.229%	1,389,609	-1.946%
2026-09-14	100.0900	101.613400	99.3200	100.4800	-3.773%	2,553,433	-1.722%
2026-09-11	105.7300	106.400000	103.7300	104.4200	+0.520%	2,035,264	-5.430%
2026-09-10	102.5600	105.310000	102.1000	103.8800	-4.285%	2,519,505	-4.938%
2026-09-09	109.8900	110.990000	107.9000	108.5300	+0.649%	2,064,246	-9.011%
2026-09-08	108.4500	109.490000	107.7300	107.8300	-1.137%	1,820,023	-8.421%
2026-09-04	109.1200	110.555000	108.2600	109.0700	-2.328%	2,211,097	-9.462%
2026-09-03	111.6500	112.090000	109.6500	111.6700	+3.561%	2,641,908	-11.570%
2026-09-02	110.2000	110.590000	106.9300	107.8300	-0.277%	2,624,260	-8.421%
2026-09-01	108.1200	111.620000	107.4700	108.1300	-3.730%	2,548,701	-8.675%
2026-08-31	113.7900	113.800000	110.7151	112.3200	-0.769%	1,975,296	-12.082%
2026-08-28	119.1850	119.185000	112.1000	113.1900	-4.400%	3,115,446	-12.757%
2026-08-27	117.4100	119.165000	116.5732	118.4000	+0.246%	2,728,428	-16.596%
2026-08-26	119.8000	120.110000	117.7300	118.1100	-4.279%	3,837,464	-16.391%
2026-08-25	118.5200	123.390000	117.9200	123.3900	+2.424%	2,763,039	-19.969%
2026-08-24	120.5100	121.770000	118.3200	120.4700	-0.619%	4,453,537	-18.029%
2026-08-21	119.4300	121.858200	118.1400	121.2200	+5.281%	6,157,094	-18.537%
2026-08-20	107.5100	115.730000	107.5100	115.1400	+6.081%	5,240,489	-14.235%
2026-08-19	103.4800	108.810000	103.0700	108.5400	+10.812%	3,538,794	-9.020%
2026-08-18	98.8900	99.850000	96.7800	97.9500	-1.657%	1,555,737	+0.817%
2026-08-17	98.7700	100.220000	97.6950	99.6000	+3.427%	1,573,930	-0.853%
2026-08-14	95.6700	97.350000	95.6500	96.3000	+1.294%	1,211,746	+2.544%
2026-08-13	95.1900	96.020000	94.3400	95.0700	-2.911%	1,717,660	+3.871%
2026-08-12	101.1300	101.270000	97.3300	97.9200	+0.493%	1,922,123	+0.848%
2026-08-11	96.7900	98.565000	95.9300	97.4400	+0.195%	2,338,661	+1.344%
2026-08-10	94.9800	97.790000	92.6550	97.2500	+1.070%	2,087,721	+1.542%
2026-08-07	96.2900	97.730000	95.2400	96.2200	+9.853%	3,857,930	+2.629%
2026-08-06	86.5100	88.853300	86.4700	87.5900	-1.140%	2,213,162	+12.741%
2026-08-05	87.2300	89.770000	86.8900	88.6000	+8.712%	3,717,127	+11.456%
2026-08-04	83.5100	83.900000	81.3175	81.5000	-0.135%	2,635,427	+21.166%
2026-08-03	79.8900	83.240000	79.8400	81.6100	+2.887%	3,715,453	+21.002%
2026-07-31	77.9500	79.560000	73.4000	79.3200	-3.656%	7,345,510	+24.496%
2026-07-30	79.6600	82.360000	78.7600	82.3300	+5.727%	2,992,076	+19.944%
2026-07-29	78.2800	80.065000	76.0700	77.8700	-1.368%	2,253,580	+26.814%
2026-07-28	79.0900	79.819900	77.7800	78.9500	-1.901%	1,640,280	+25.079%
2026-07-27	80.3300	81.430000	78.8400	80.4800	+1.017%	1,892,820	+22.701%
2026-07-24	79.3200	80.929900	78.7100	79.6700	+1.594%	1,928,097	+23.949%
2026-07-23	78.0100	79.450000	77.5000	78.4200	-3.388%	2,283,474	+25.925%
2026-07-22	80.7700	82.460000	80.6400	81.1700	+3.401%	2,070,850	+21.658%
2026-07-21	76.9700	78.520000	75.4600	78.5000	+4.834%	2,250,428	+25.796%
2026-07-20	75.9500	76.660000	74.7900	74.8800	-2.449%	2,117,713	+31.878%
2026-07-17	75.2300	77.788700	74.5600	76.7600	+0.537%	2,737,573	+28.648%
2026-07-16	77.0000	77.900000	75.9300	76.3500	-3.525%	1,801,745	+29.339%
2026-07-15	79.8300	80.510000	77.4300	79.1400	-1.494%	2,092,525	+24.779%
2026-07-14	81.9900	82.800000	79.5900	80.3400	+0.727%	2,383,637	+22.915%
2026-07-13	79.8100	80.640000	78.8050	79.7600	-2.850%	2,224,279	+23.809%
2026-07-10	81.0700	82.520000	80.4100	82.1000	+0.232%	2,179,771	+20.280%
2026-07-09	81.8400	83.010000	81.2700	81.9100	+2.606%	2,133,498	+20.559%
2026-07-08	79.6900	80.750000	77.5400	79.8300	-2.741%	2,445,902	+23.700%
2026-07-07	83.1000	84.200000	80.9850	82.0800	-2.344%	2,066,732	+20.309%
2026-07-06	85.0900	85.400000	83.2000	84.0500	-0.709%	2,583,854	+17.490%
2026-07-02	83.6900	85.270000	83.1300	84.6500	+4.648%	3,222,638	+16.657%
2026-07-01	80.6200	84.110000	80.4900	80.8900	0.000%	2,205,419	+22.079%
2026-06-30	81.9900	82.200000	79.9000	80.8900	-1.100%	3,003,152	+22.079%
2026-06-29	81.0450	81.915000	78.4900	81.7900	+0.208%	4,129,465	+20.736%
2026-06-26	81.6400	82.580000	80.7200	81.6200	+2.874%	14,246,878	+20.988%
2026-06-25	81.7400	81.740000	78.9600	79.3400	+0.954%	3,755,310	+24.464%
2026-06-24	78.4000	80.380000	77.5450	78.5900	-6.206%	5,008,186	+25.652%
2026-06-23	82.2500	84.570000	81.9900	83.7900	-2.830%	3,741,455	+17.854%
2026-06-22	85.9800	86.910000	84.3400	86.2300	-5.106%	5,865,235	+14.519%
2026-06-18	92.2900	93.830000	88.6600	90.8700	-0.055%	8,890,548	+8.672%
2026-06-17	94.4000	97.190000	90.7500	90.9200	-3.205%	2,997,512	+8.612%
2026-06-16	93.9800	94.875000	92.3035	93.9300	+1.777%	1,795,776	+5.131%
2026-06-15	93.7800	94.750000	91.9050	92.2900	+6.941%	3,353,507	+7.000%
2026-06-12	85.0300	87.110000	84.3700	86.3000	+3.751%	2,423,691	+14.426%
2026-06-11	77.3200	83.580000	77.1347	83.1800	+6.002%	5,111,165	+18.718%
2026-06-10	79.6700	81.530000	77.8700	78.4700	-7.059%	4,649,017	+25.844%
2026-06-09	86.1900	87.190000	81.4700	84.4300	-0.047%	2,979,726	+16.961%
2026-06-08	83.9550	85.410000	83.2200	84.4700	+0.416%	3,005,763	+16.905%
2026-06-05	88.5100	88.730000	83.5900	84.1200	-8.734%	3,362,358	+17.392%
2026-06-04	91.9300	93.300000	91.0700	92.1700	+2.582%	1,650,978	+7.139%
2026-06-03	90.4100	92.150000	89.2200	89.8500	-2.177%	2,099,197	+9.905%
2026-06-02	92.0900	92.630000	89.9000	91.8500	-0.250%	2,473,611	+7.512%
2026-06-01	91.7800	93.110000	89.2050	92.0800	-4.915%	2,649,213	+7.244%
2026-05-29	94.6500	98.929900	94.4100	96.8400	+0.550%	3,302,969	+1.972%
2026-05-28	93.0900	98.060000	92.2000	96.3100	+1.894%	1,828,983	+2.533%
2026-05-27	94.4700	96.410000	94.4250	94.5200	-3.046%	1,993,642	+4.475%
2026-05-26	94.4800	97.620000	94.0300	97.4900	+7.557%	3,186,140	+1.292%
2026-05-22	91.1300	91.390000	88.7900	90.6400	-1.317%	1,504,896	+8.947%
2026-05-21	90.5100	93.470000	90.3300	91.8500	-1.024%	1,665,793	+7.512%
2026-05-20	90.8500	93.840000	89.6000	92.8000	+3.873%	2,157,287	+6.412%
2026-05-19	91.0700	91.070000	87.7500	89.3400	-4.419%	2,708,820	+10.533%
2026-05-18	94.8300	95.890000	92.7400	93.4700	+1.333%	1,946,716	+5.649%
2026-05-15	95.9100	95.980000	91.8500	92.2400	-9.631%	3,180,263	+7.058%
2026-05-14	102.6200	102.670000	100.8100	102.0700	-0.293%	1,569,004	-3.253%
2026-05-13	103.0200	104.200000	101.3600	102.3700	-1.879%	1,814,020	-3.536%
2026-05-12	103.7300	105.280000	100.0000	104.3300	-3.701%	2,327,676	-5.348%
2026-05-11	108.8800	111.980000	107.5100	108.3400	+1.224%	2,332,751	-8.852%
2026-05-08	102.6200	107.410000	102.6200	107.0300	+6.784%	2,751,948	-7.736%
2026-05-07	101.2100	103.639000	99.6800	100.2300	+1.653%	4,734,968	-1.477%
2026-05-06	97.6200	99.620000	97.2000	98.6000	+8.471%	2,831,404	+0.152%
2026-05-05	93.3400	93.630000	90.7600	90.9000	+0.232%	1,856,048	+8.636%
2026-05-04	91.5500	92.840000	90.2900	90.6900	-2.232%	1,765,252	+8.887%
2026-05-01	93.3400	94.810000	92.3700	92.7600	-1.035%	1,181,491	+6.458%
2026-04-30	92.6800	94.380000	91.8200	93.7300	+3.603%	2,685,551	+5.356%
2026-04-29	91.0900	92.940000	90.1200	90.4700	-3.704%	3,233,958	+9.152%
2026-04-28	94.9800	95.390000	92.2500	93.9500	-4.357%	3,079,985	+5.109%
2026-04-27	99.0000	99.000000	96.7700	98.2300	-1.078%	1,644,352	+0.529%
2026-04-24	98.2850	100.580000	97.3000	99.3000	+2.625%	1,797,154	-0.554%
2026-04-23	96.3000	98.110000	94.7600	96.7600	-2.134%	2,498,893	+2.057%
2026-04-22	101.4000	102.450000	98.6400	98.8700	-1.573%	2,650,913	-0.121%
2026-04-21	103.8000	104.900000	100.3000	100.4500	-5.672%	1,881,708	-1.692%
2026-04-20	106.8900	107.560000	105.3100	106.4900	-2.437%	1,323,089	-7.268%
2026-04-17	106.9750	111.080000	106.5200	109.1500	+4.720%	2,297,144	-9.528%
2026-04-16	104.8100	106.216100	104.0000	104.2300	-0.230%	1,620,392	-5.258%
2026-04-15	108.3200	109.087900	104.4000	104.4700	-4.854%	1,954,488	-5.475%
2026-04-14	109.9100	112.260000	109.0750	109.8000	+0.623%	2,350,264	-10.064%
2026-04-13	108.0600	109.430000	107.4400	109.1200	-0.119%	2,037,920	-9.503%
2026-04-10	108.8000	110.350000	107.9200	109.2500	+0.645%	2,130,996	-9.611%
2026-04-09	107.7800	108.870000	105.9600	108.5500	+1.052%	2,229,345	-9.028%
2026-04-08	113.3000	113.300000	105.1100	107.4200	+6.272%	3,724,218	-8.071%
2026-04-07	101.5000	101.880000	98.0000	101.0800	-0.404%	2,105,486	-2.305%
2026-04-06	102.0000	102.959900	100.6700	101.4900	+0.267%	1,260,862	-2.700%
2026-04-02	97.7700	103.610000	97.7250	101.2200	-2.222%	2,264,818	-2.440%
2026-04-01	102.1200	105.190000	100.1600	103.5200	+6.327%	3,976,277	-4.608%
2026-03-31	94.4900	98.285000	94.3100	97.3600	+7.509%	4,334,213	+1.428%
2026-03-30	92.0400	93.280000	89.5700	90.5600	+1.559%	3,503,056	+9.044%
2026-03-27	85.1850	89.840000	85.1100	89.1700	+4.013%	3,435,323	+10.744%
2026-03-26	86.6800	89.605000	85.5400	85.7300	-4.266%	2,440,425	+15.187%
2026-03-25	91.9600	92.090000	87.8601	89.5500	+4.358%	3,125,126	+10.274%
2026-03-24	83.5200	86.430000	82.6000	85.8100	+0.245%	2,735,311	+15.080%
2026-03-23	82.1900	86.330000	81.9700	85.6000	+7.013%	4,960,797	+15.362%
2026-03-20	85.7300	86.310000	79.9900	79.9900	-6.652%	6,978,387	+23.453%
2026-03-19	82.2100	86.250000	81.5000	85.6900	-7.252%	6,881,826	+15.241%
2026-03-18	89.6600	92.625000	88.5200	92.3900	-3.960%	6,368,569	+6.884%
2026-03-17	96.6100	97.740000	94.7500	96.2000	-0.538%	3,038,582	+2.651%
2026-03-16	94.9950	97.359100	94.1600	96.7200	+1.929%	2,821,040	+2.099%
2026-03-13	100.8800	102.430000	94.1800	94.8900	-9.370%	4,104,764	+4.068%
2026-03-12	106.7300	106.850000	102.8200	104.7000	-1.477%	2,502,006	-5.683%
2026-03-11	104.2200	106.843139	102.0300	106.2700	-1.838%	2,226,510	-7.076%
2026-03-10	110.9800	111.340000	107.5900	108.2600	-0.588%	2,865,286	-8.784%
2026-03-09	104.8500	109.430000	102.5600	108.9000	+2.215%	2,425,110	-9.320%
2026-03-06	104.2100	107.950000	102.8000	106.5400	-1.251%	2,504,458	-7.312%
2026-03-05	108.6400	109.800000	105.2200	107.8900	-4.640%	3,594,155	-8.472%
2026-03-04	116.4700	117.140000	110.8801	113.1400	-1.549%	2,968,008	-12.719%
2026-03-03	115.0700	116.750000	110.0400	114.9200	-10.401%	4,677,168	-14.071%
2026-03-02	126.8700	129.140000	123.1301	128.2600	+0.384%	3,115,566	-23.008%
2026-02-27	125.4000	128.380000	124.9300	127.7700	+1.348%	2,765,253	-22.713%
2026-02-26	122.5600	126.290000	120.4400	126.0700	+1.261%	2,567,474	-21.671%
2026-02-25	126.5900	128.535000	124.3400	124.5000	-0.160%	2,228,029	-20.683%
2026-02-24	117.5950	125.820000	117.1200	124.7000	+2.956%	3,017,772	-20.810%
2026-02-23	115.8600	121.920000	115.8600	121.1200	+6.013%	3,387,963	-18.469%
2026-02-20	107.2700	114.859900	106.7400	114.2500	+6.151%	4,936,989	-13.567%
2026-02-19	105.0100	108.190000	104.3100	107.6300	-0.665%	1,740,333	-8.250%
2026-02-18	106.3700	110.330000	105.6300	108.3500	+2.053%	1,846,502	-8.860%
2026-02-17	104.7500	107.070000	103.1810	106.1700	-3.324%	2,314,737	-6.989%
2026-02-13	106.9100	110.180000	105.1000	109.8200	+4.860%	1,630,308	-10.080%
2026-02-12	111.3700	113.798900	104.6700	104.7300	-6.716%	2,256,152	-5.710%
2026-02-11	111.3300	112.300000	107.7501	112.2700	+3.370%	1,599,396	-12.042%
2026-02-10	107.4200	108.690000	106.0500	108.6100	+1.325%	1,876,403	-9.078%
2026-02-09	103.6500	107.960000	103.6200	107.1900	+3.117%	2,368,449	-7.874%
2026-02-06	102.5600	105.759900	102.1300	103.9500	+5.437%	2,733,024	-5.002%
2026-02-05	97.0950	100.690000	96.8900	98.5900	-2.260%	3,048,560	+0.162%
2026-02-04	105.2600	105.300000	96.0117	100.8700	+0.129%	4,091,306	-2.102%
2026-02-03	100.1400	102.000000	97.5800	100.7400	+6.210%	3,534,390	-1.975%
2026-02-02	93.4200	96.959900	92.3500	94.8500	+2.132%	3,819,531	+4.112%
2026-01-30	95.9300	98.850000	91.3900	92.8700	-13.222%	6,376,218	+6.331%
2026-01-29	113.4900	114.950000	103.0542	107.0200	-7.518%	6,505,349	-7.728%
2026-01-28	111.8200	115.810000	109.7600	115.7200	+5.738%	3,035,869	-14.665%
2026-01-27	107.1100	109.610000	103.8500	109.4400	+1.249%	3,506,439	-9.768%
2026-01-26	109.5600	113.470000	108.0500	108.0900	+1.722%	5,070,903	-8.641%
2026-01-23	103.1700	106.940000	102.2000	106.2600	+3.115%	3,539,146	-7.068%
2026-01-22	98.6900	104.230000	98.6300	103.0500	+1.667%	3,337,603	-4.173%
2026-01-21	107.4700	107.600000	100.4800	101.3600	-5.129%	3,983,671	-2.575%
2026-01-20	104.5650	106.870000	103.6200	106.8400	+7.886%	3,398,891	-7.572%
2026-01-16	97.0300	99.295000	95.6400	99.0300	+0.487%	2,517,893	-0.283%
2026-01-15	98.2500	99.990000	98.1400	98.5500	-0.965%	2,012,149	+0.203%
2026-01-14	99.9100	100.310000	97.1500	99.5100	+1.894%	2,032,025	-0.764%
2026-01-13	98.1500	99.670000	96.9200	97.6600	+1.108%	1,617,886	+1.116%
2026-01-12	96.1000	98.540000	95.7600	96.5900	+4.705%	2,160,042	+2.236%
2026-01-09	91.6000	92.820000	90.8199	92.2500	+1.307%	1,732,542	+7.046%
2026-01-08	90.3500	91.920000	89.2700	91.0600	-1.812%	1,578,290	+8.445%
2026-01-07	90.6200	92.820000	89.5400	92.7400	-0.982%	2,076,244	+6.480%
2026-01-06	90.5100	93.850000	90.1300	93.6600	+5.866%	3,284,910	+5.435%
2026-01-05	88.4400	90.260000	88.1300	88.4700	+3.353%	3,457,365	+11.620%
2026-01-02	87.1150	87.115000	82.9400	85.6000	+0.375%	1,901,413	+15.362%
2025-12-31	86.2400	87.170000	85.0400	85.2800	-1.273%	1,106,404	+15.795%
2025-12-30	87.8500	87.850000	86.2300	86.3800	+1.695%	1,517,636	+14.320%
2025-12-29	86.2500	87.179900	83.7900	84.9400	-6.915%	3,035,608	+16.259%
2025-12-26	91.0300	91.650000	89.7400	91.2500	+1.490%	942,213	+8.219%
2025-12-24	90.0300	90.305000	88.2100	89.9100	+0.346%	1,146,784	+9.832%
2025-12-23	89.8300	90.130000	88.1000	89.6000	-0.444%	1,729,398	+10.212%
2025-12-22	89.6100	91.000000	88.2100	90.0000	+4.408%	2,244,611	+9.722%
2025-12-19	84.9600	87.980000	84.8600	86.2000	+0.607%	4,496,815	+14.559%
2025-12-18	84.7500	87.210000	84.0600	85.6800	+1.348%	2,299,867	+15.254%
2025-12-17	85.2300	85.599900	83.2730	84.5400	+0.619%	1,728,937	+16.809%
2025-12-16	84.4500	86.380000	82.7200	84.0200	-0.344%	1,824,849	+17.532%
2025-12-15	85.1100	85.700000	83.0100	84.3100	+1.676%	2,411,255	+17.127%
2025-12-12	86.6500	86.775000	82.1600	82.9200	-3.018%	3,162,378	+19.091%
2025-12-11	81.7700	86.430000	81.6500	85.5000	+3.850%	2,380,362	+15.497%
2025-12-10	80.3800	83.149000	79.3600	82.3300	+2.477%	4,430,423	+19.944%
2025-12-09	78.3100	80.489900	78.0700	80.3400	+1.941%	2,718,381	+22.915%
2025-12-08	81.3100	81.470000	78.7800	78.8100	-4.415%	3,994,890	+25.301%
2025-12-05	84.2300	85.970000	82.3200	82.4500	-1.115%	3,348,941	+19.770%
2025-12-04	81.7700	83.440000	81.5000	83.3800	-0.203%	2,415,688	+18.434%
2025-12-03	84.5100	85.610000	83.4400	83.5500	-0.370%	2,230,166	+18.193%
2025-12-02	84.6100	85.460000	81.0500	83.8600	-1.688%	2,648,735	+17.756%
2025-12-01	86.2500	86.520000	84.4800	85.3000	-0.444%	2,877,723	+15.768%
2025-11-28	84.3000	85.720000	83.5050	85.6800	-3.633%	4,580,505	+15.254%
2025-11-26	85.5500	89.190000	85.3450	88.9100	+5.394%	2,435,089	+11.067%
2025-11-25	83.3550	84.850000	82.1720	84.3600	+0.488%	2,164,390	+17.058%
2025-11-24	79.8700	84.050000	79.8700	83.9500	+5.187%	2,910,155	+17.630%
2025-11-21	78.8850	80.510000	77.0700	79.8100	+0.847%	3,306,809	+23.731%
2025-11-20	83.0250	84.400000	78.8800	79.1400	-3.769%	2,646,027	+24.779%
2025-11-19	82.2100	84.140000	81.5700	82.2400	+2.672%	2,219,114	+20.075%
2025-11-18	78.8800	81.050000	77.8600	80.1000	+3.009%	2,862,071	+23.283%
2025-11-17	78.8700	80.520100	77.3500	77.7600	-2.053%	2,000,095	+26.993%
2025-11-14	77.7000	80.470000	76.5000	79.3900	-1.623%	2,500,330	+24.386%
2025-11-13	84.9400	85.010000	79.8500	80.7000	-5.204%	4,128,510	+22.367%
2025-11-12	80.4050	85.850000	80.2100	85.1300	+7.284%	4,710,865	+15.999%
2025-11-11	75.6800	79.390000	74.7250	79.3500	+7.085%	4,358,275	+24.449%
2025-11-10	72.9200	74.590000	72.3400	74.1000	+6.757%	2,879,051	+33.266%
2025-11-07	68.3900	69.550000	67.8200	69.4100	+2.344%	2,101,779	+42.271%
2025-11-06	68.2200	69.640000	67.7100	67.8200	+1.163%	2,662,335	+45.606%
2025-11-05	65.8200	67.170000	65.4800	67.0400	+5.392%	2,169,112	+47.300%
2025-11-04	64.5500	64.880000	63.2900	63.6100	-5.116%	3,103,115	+55.243%
2025-11-03	67.8100	68.070000	66.6200	67.0400	-1.412%	2,486,381	+47.300%
2025-10-31	69.0200	69.940000	68.0000	68.0000	-1.449%	3,018,344	+45.221%
2025-10-30	67.1800	69.090000	66.7000	69.0000	+2.541%	2,706,255	+43.116%
2025-10-29	68.7200	68.720000	66.4617	67.2900	+2.032%	3,533,586	+46.753%
2025-10-28	63.3950	66.560000	63.3950	65.9500	+1.477%	2,943,493	+49.735%
2025-10-27	65.5100	66.480000	62.5500	64.9900	-5.221%	4,450,738	+51.946%
2025-10-24	67.6550	70.020000	67.5100	68.5700	-0.058%	2,062,499	+44.013%
2025-10-23	68.4200	68.680000	66.9300	68.6100	+2.910%	3,386,379	+43.929%
2025-10-22	63.9200	66.940000	63.7600	66.6700	-0.165%	6,250,394	+48.118%
2025-10-21	69.3100	69.510000	66.6000	66.7800	-11.303%	5,769,845	+47.874%
2025-10-20	74.3800	75.440000	73.4300	75.2900	+1.936%	3,080,362	+31.160%
2025-10-17	76.2600	76.590000	72.5600	73.8600	-5.971%	3,413,621	+33.699%
2025-10-16	76.8850	79.940000	76.3500	78.5500	+4.427%	4,773,387	+25.716%
2025-10-15	72.9800	75.550000	72.4300	75.2200	+2.410%	3,268,353	+31.282%
2025-10-14	72.5700	75.210000	72.4250	73.4500	-1.502%	2,552,184	+34.445%
2025-10-13	74.6600	75.390000	73.7300	74.5700	+3.670%	1,861,827	+32.426%
2025-10-10	71.3500	73.080000	70.7700	71.9300	-0.457%	3,219,691	+37.286%
2025-10-09	77.5400	77.800000	70.9100	72.2600	-6.749%	4,045,591	+36.659%
2025-10-08	77.3900	77.710000	75.6201	77.4900	+3.972%	2,469,782	+27.436%
2025-10-07	74.6700	74.930000	73.5300	74.5300	-0.187%	2,341,491	+32.497%
2025-10-06	74.7700	75.960000	74.6300	74.6700	+1.841%	2,833,612	+32.249%
2025-10-03	72.6200	73.818800	72.1100	73.3200	+1.187%	2,320,954	+34.684%
2025-10-02	72.9900	73.390000	69.7350	72.4600	+1.102%	2,979,446	+36.282%
2025-10-01	71.7300	73.220000	71.2300	71.6700	+1.905%	2,780,820	+37.784%
2025-09-30	68.9000	71.410000	68.7700	70.3300	+1.501%	3,008,419	+40.409%
2025-09-29	70.3700	70.370000	68.3200	69.2900	+1.449%	2,734,127	+42.517%
2025-09-26	66.5600	68.630000	66.3000	68.3000	+3.799%	3,414,270	+44.583%
2025-09-25	66.6500	66.850000	65.2500	65.8000	-1.201%	4,807,955	+50.076%
2025-09-24	69.4500	69.919900	66.5900	66.6000	-4.062%	2,388,386	+48.273%
2025-09-23	69.4400	69.980000	68.8600	69.4200	+0.072%	3,474,111	+42.250%
2025-09-22	69.2500	69.600000	67.6375	69.3700	+2.285%	3,326,490	+42.353%
2025-09-19	64.4500	68.010000	64.3600	67.8200	+4.985%	5,260,376	+45.606%
2025-09-18	64.2100	65.040000	63.1400	64.6000	+0.124%	2,075,918	+52.864%
2025-09-17	64.9600	66.167200	63.8600	64.5200	-1.646%	3,425,149	+53.053%
2025-09-16	67.5800	67.670000	65.2000	65.6000	-2.235%	4,505,842	+50.534%
2025-09-15	66.0700	67.330000	65.6950	67.1000	+1.191%	2,621,443	+47.168%
2025-09-12	65.6000	66.450000	65.2828	66.3100	+1.159%	2,510,193	+48.922%
2025-09-11	63.5300	65.680000	63.3900	65.5500	+1.471%	3,131,105	+50.648%
2025-09-10	62.7000	65.110000	62.6600	64.6000	+4.328%	3,689,204	+52.864%
2025-09-09	62.8100	62.942000	61.3100	61.9200	-0.434%	2,874,862	+59.480%
2025-09-08	61.3600	62.650000	60.4600	62.1900	+4.049%	4,788,019	+58.788%
2025-09-05	59.6161	60.375000	58.8300	59.7700	+3.141%	3,207,437	+65.217%
2025-09-04	56.9300	58.755000	56.6800	57.9500	-2.326%	4,414,123	+70.406%
2025-09-03	60.0000	60.360000	58.8300	59.3300	+2.047%	3,386,018	+66.442%
2025-09-02	57.7800	58.950000	56.6200	58.1400	+2.612%	5,775,710	+69.849%
2025-08-29	55.0800	56.895000	55.0800	56.6600	+2.645%	3,967,767	+74.285%
2025-08-28	54.7300	55.610000	54.4110	55.2000	-0.271%	3,164,586	+78.895%
2025-08-27	54.5200	55.500000	54.4100	55.3500	-0.090%	2,503,152	+78.410%
2025-08-26	54.3300	55.500000	54.3200	55.4000	+1.745%	1,920,126	+78.249%
2025-08-25	54.7600	55.180000	53.9400	54.4500	-0.293%	2,917,936	+81.359%
2025-08-22	52.7700	55.180000	52.2600	54.6100	-0.401%	3,137,667	+80.828%
2025-08-21	53.8400	55.470000	53.8400	54.8300	+2.066%	2,808,677	+80.102%
2025-08-20	52.1200	53.840000	52.0500	53.7200	+3.011%	2,270,375	+83.824%
2025-08-19	53.0400	53.570000	52.0700	52.1500	-2.886%	2,211,847	+89.358%
2025-08-18	54.6550	54.704800	53.5600	53.7000	-1.123%	1,580,415	+83.892%
2025-08-15	53.7550	55.100000	53.6400	54.3100	-0.731%	2,522,707	+81.827%
2025-08-14	54.8700	55.620000	54.4400	54.7100	-1.936%	2,037,678	+80.497%
2025-08-13	57.0800	57.190000	55.6600	55.7900	-2.550%	2,618,892	+77.003%
2025-08-12	56.8200	57.310000	56.2500	57.2500	+0.792%	1,775,140	+72.489%
2025-08-11	55.9300	57.400000	55.7600	56.8000	-1.080%	1,864,772	+73.856%
2025-08-08	58.0100	58.260000	56.7100	57.4200	-1.068%	2,354,977	+71.978%
2025-08-07	58.7200	59.190000	57.6650	58.0400	-0.412%	3,039,707	+70.141%
2025-08-06	56.4500	58.320000	56.4500	58.2800	+3.224%	3,186,877	+69.441%
2025-08-05	53.9600	56.990000	53.2500	56.4600	+6.188%	4,635,325	+74.903%
2025-08-04	50.3400	53.180000	50.2000	53.1700	+9.044%	3,503,706	+85.725%
2025-08-01	47.5000	49.240000	46.7000	48.7600	+5.427%	4,254,826	+102.523%
2025-07-31	45.5200	46.840000	45.3600	46.2500	-2.508%	4,932,093	+113.514%
2025-07-30	48.1000	48.919000	47.2800	47.4400	-5.158%	3,119,347	+108.158%
2025-07-29	49.2800	50.120000	49.0100	50.0200	+1.030%	1,412,697	+97.421%
2025-07-28	49.5300	49.739900	48.6400	49.5100	-1.296%	2,159,979	+99.455%
2025-07-25	48.8900	50.350000	48.8800	50.1600	-0.713%	2,946,009	+96.870%
2025-07-24	49.6300	50.910000	49.0400	50.5200	-1.096%	2,146,176	+95.467%
2025-07-23	51.1500	51.420000	50.4300	51.0800	-1.637%	2,159,447	+93.324%
2025-07-22	50.7650	51.930000	50.5500	51.9300	+2.588%	2,651,318	+90.160%
2025-07-21	49.0200	50.840000	49.0200	50.6200	+6.211%	2,482,557	+95.081%
2025-07-18	48.3800	48.380000	47.4800	47.6600	+1.296%	2,362,306	+107.197%
2025-07-17	46.2600	47.260000	45.9800	47.0500	-0.149%	1,700,928	+109.883%
2025-07-16	47.2000	47.790000	46.0800	47.1200	-0.716%	2,307,612	+109.571%
2025-07-15	48.8100	48.860000	46.5400	47.4600	-1.063%	3,267,363	+108.070%
2025-07-14	47.3200	48.165000	47.1700	47.9700	+1.826%	2,091,193	+105.858%
2025-07-11	46.7300	47.260000	46.2400	47.1100	+1.247%	2,267,130	+109.616%
2025-07-10	46.6200	46.700000	45.6200	46.5300	0.000%	1,848,361	+112.229%
2025-07-09	45.6200	46.640000	45.2800	46.5300	+2.897%	1,512,496	+112.229%
2025-07-08	47.9500	48.005000	44.6700	45.2200	-5.654%	3,133,775	+118.377%
2025-07-07	46.7500	48.050000	46.1000	47.9300	+2.612%	3,003,391	+106.030%
2025-07-03	46.3000	46.805000	46.1400	46.7100	+0.107%	1,914,491	+111.411%
2025-07-02	45.9100	46.690000	45.5800	46.6600	+1.878%	2,982,509	+111.637%
2025-07-01	47.1800	47.389900	45.5300	45.8000	+0.505%	3,171,818	+115.611%
2025-06-30	44.7700	45.690000	44.3400	45.5700	+3.851%	3,499,924	+116.700%
2025-06-27	44.4450	44.470000	43.4400	43.8800	-5.349%	37,390,587	+125.046%
2025-06-26	46.0800	46.755000	45.7550	46.3600	-0.194%	3,063,436	+113.007%
2025-06-25	46.3000	46.790000	46.2000	46.4500	+0.108%	2,026,008	+112.594%
2025-06-24	45.9300	46.840000	45.1000	46.4000	-3.934%	3,461,998	+112.823%
2025-06-23	47.7400	49.310000	47.5410	48.3000	+0.667%	2,397,391	+104.451%
2025-06-20	47.7600	48.623900	47.5900	47.9800	-0.291%	6,127,586	+105.815%
2025-06-18	47.9600	48.569000	47.3300	48.1200	-0.435%	2,842,208	+105.216%
2025-06-17	48.9200	49.265000	48.0300	48.3300	-2.717%	2,725,768	+104.324%
2025-06-16	49.7600	50.360000	49.3200	49.6800	-2.282%	3,343,756	+98.772%
2025-06-13	49.4500	51.110000	49.1300	50.8400	+4.138%	5,242,874	+94.237%
2025-06-12	48.4250	49.150000	47.8600	48.8200	+6.431%	4,599,240	+102.274%
2025-06-11	45.1300	45.900000	44.9000	45.8700	+1.685%	2,708,136	+115.282%
2025-06-10	46.7800	46.831800	44.9400	45.1100	-2.738%	2,536,284	+118.909%
2025-06-09	45.8300	46.430000	45.7200	46.3800	+0.914%	1,856,326	+112.915%
2025-06-06	46.4600	46.840000	45.5500	45.9600	-2.400%	2,987,771	+114.861%
2025-06-05	47.7250	48.100000	46.1100	47.0900	+2.081%	3,393,859	+109.705%
2025-06-04	47.0100	47.150000	46.0200	46.1300	-0.668%	1,758,269	+114.069%
2025-06-03	46.4500	46.690000	45.8500	46.4400	-2.067%	2,516,303	+112.640%
2025-06-02	45.5350	47.770000	45.3600	47.4200	+8.240%	4,476,756	+108.245%
2025-05-30	42.6800	43.850000	42.6152	43.8100	-0.545%	4,360,516	+125.405%
2025-05-29	44.4400	44.640000	43.5300	44.0500	+0.023%	2,392,634	+124.177%
2025-05-28	44.0000	44.270000	43.6500	44.0400	+2.181%	2,453,529	+124.228%
2025-05-27	42.8600	43.840000	42.7400	43.1000	-2.134%	2,863,607	+129.118%
2025-05-23	44.4600	44.520000	43.8800	44.0400	+2.705%	2,420,123	+124.228%
2025-05-22	42.8300	43.290000	42.1700	42.8800	-0.810%	1,716,307	+130.294%
2025-05-21	43.5900	44.280000	43.0100	43.2300	-0.323%	2,332,263	+128.429%
2025-05-20	42.4300	43.405000	42.3100	43.3700	+2.821%	2,199,462	+127.692%
2025-05-19	41.5400	42.230000	41.0100	42.1800	+3.535%	2,996,078	+134.116%
2025-05-16	39.6400	40.740000	39.5101	40.7400	+0.717%	2,743,636	+142.391%
2025-05-15	40.0400	40.930000	39.6150	40.4500	+1.455%	5,295,800	+144.129%
2025-05-14	38.7700	39.905000	38.6107	39.8700	-3.252%	3,778,202	+147.680%
2025-05-13	40.4000	41.250000	40.0500	41.2100	+2.615%	2,727,375	+139.626%
2025-05-12	40.5400	40.660000	39.6100	40.1600	-10.357%	5,932,106	+145.891%
2025-05-09	44.3300	45.300000	43.6300	44.8000	+6.998%	4,042,155	+120.424%
2025-05-08	43.0850	43.270000	41.8100	41.8700	-4.144%	3,770,410	+135.849%
2025-05-07	42.9100	43.780000	42.8000	43.6800	-0.885%	2,322,856	+126.076%
2025-05-06	43.6200	44.140000	42.9700	44.0700	+4.580%	2,859,008	+124.075%
2025-05-05	42.6400	42.650000	41.6900	42.1400	+4.878%	1,940,262	+134.338%
2025-05-02	40.6850	40.850000	39.5800	40.1800	+0.879%	2,162,233	+145.769%
2025-05-01	40.1700	40.750000	39.3700	39.8300	-5.527%	2,059,477	+147.929%
2025-04-30	40.9600	42.320000	40.8050	42.1600	+3.638%	2,837,819	+134.227%
2025-04-29	40.8800	41.190000	40.2720	40.6800	-1.358%	1,689,387	+142.748%
2025-04-28	39.7900	41.250000	39.4300	41.2400	+4.141%	2,575,015	+139.452%
2025-04-25	39.0600	39.690000	39.0600	39.6000	-2.367%	2,556,267	+149.369%
2025-04-24	40.6300	40.740000	39.9500	40.5600	-0.025%	2,524,517	+143.466%
2025-04-23	39.9850	40.689500	39.4900	40.5700	-5.957%	7,450,884	+143.406%
2025-04-22	44.3700	44.370000	42.6200	43.1400	-2.332%	5,782,725	+128.906%
2025-04-21	44.9200	45.250300	43.6000	44.1700	+2.127%	3,855,015	+123.568%
2025-04-17	44.0200	44.375000	42.9500	43.2500	-5.195%	5,485,047	+128.324%
2025-04-16	46.6200	46.900000	45.0500	45.6200	+4.084%	4,591,292	+116.462%
2025-04-15	43.8300	44.070000	42.7250	43.8300	+2.960%	3,393,742	+125.302%
2025-04-14	41.6500	42.950000	41.4700	42.5700	-0.514%	4,596,978	+131.971%
2025-04-11	41.7400	43.230000	41.3700	42.7900	+10.142%	6,975,313	+130.778%
2025-04-10	37.5500	39.315000	37.3400	38.8500	+6.672%	4,087,943	+154.183%
2025-04-09	36.2900	36.990000	34.9400	36.4200	+9.831%	6,360,728	+171.142%
2025-04-08	34.3400	34.623600	32.8700	33.1600	-0.600%	2,588,403	+197.799%
2025-04-07	32.8600	34.930000	31.9100	33.3600	-0.566%	3,234,316	+196.013%
2025-04-04	35.3500	35.530000	33.0900	33.5500	-9.251%	4,230,973	+194.337%
2025-04-03	35.4300	37.670000	35.4100	36.9700	-1.676%	2,771,510	+167.108%

.dark-mode .XGMb90{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGMb90{ color: #333333; background-color: white; border: 2px solid #333333; }AUAngloGold Ashanti plcstock NYSE

AU
AngloGold Ashanti plc
stock NYSE