Dark

AU
AngloGold Ashanti plc
stock NYSE

Market Open

May 4, 2026 1:21:14 PM EDT

90.93USD-1.967%(-1.83)1,014,596

87.02Bid 96.48Ask 9.46Spread

Pre-market

May 4, 2026 9:28:30 AM EDT

91.65USD-1.197%(-1.11)11,403

After-hours

May 1, 2026 4:00:30 PM EDT

92.76USD+0.022%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	91.9900	92.840000	90.3600	90.9300	-1.973%	1,014,596	0.000%
2026-05-01	93.3400	94.810000	92.3700	92.7600	-1.035%	1,181,491	-1.973%
2026-04-30	92.6800	94.380000	91.8200	93.7300	+3.603%	2,685,551	-2.987%
2026-04-29	91.0900	92.940000	90.1200	90.4700	-3.704%	3,233,958	+0.508%
2026-04-28	94.9800	95.390000	92.2500	93.9500	-4.357%	3,079,985	-3.214%
2026-04-27	99.0000	99.000000	96.7700	98.2300	-1.078%	1,644,352	-7.432%
2026-04-24	98.2850	100.580000	97.3000	99.3000	+2.625%	1,797,154	-8.429%
2026-04-23	96.3000	98.110000	94.7600	96.7600	-2.134%	2,498,893	-6.025%
2026-04-22	101.4000	102.450000	98.6400	98.8700	-1.573%	2,650,913	-8.031%
2026-04-21	103.8000	104.900000	100.3000	100.4500	-5.672%	1,881,708	-9.477%
2026-04-20	106.8900	107.560000	105.3100	106.4900	-2.437%	1,323,089	-14.612%
2026-04-17	106.9750	111.080000	106.5200	109.1500	+4.720%	2,297,144	-16.693%
2026-04-16	104.8100	106.216100	104.0000	104.2300	-0.230%	1,620,392	-12.760%
2026-04-15	108.3200	109.087900	104.4000	104.4700	-4.854%	1,954,488	-12.961%
2026-04-14	109.9100	112.260000	109.0750	109.8000	+0.623%	2,350,264	-17.186%
2026-04-13	108.0600	109.430000	107.4400	109.1200	-0.119%	2,037,920	-16.670%
2026-04-10	108.8000	110.350000	107.9200	109.2500	+0.645%	2,130,996	-16.769%
2026-04-09	107.7800	108.870000	105.9600	108.5500	+1.052%	2,229,345	-16.232%
2026-04-08	113.3000	113.300000	105.1100	107.4200	+6.272%	3,724,218	-15.351%
2026-04-07	101.5000	101.880000	98.0000	101.0800	-0.404%	2,105,486	-10.042%
2026-04-06	102.0000	102.959900	100.6700	101.4900	+0.267%	1,260,862	-10.405%
2026-04-02	97.7700	103.610000	97.7250	101.2200	-2.222%	2,264,818	-10.166%
2026-04-01	102.1200	105.190000	100.1600	103.5200	+6.327%	3,976,277	-12.162%
2026-03-31	94.4900	98.285000	94.3100	97.3600	+7.509%	4,334,213	-6.604%
2026-03-30	92.0400	93.280000	89.5700	90.5600	+1.559%	3,503,056	+0.409%
2026-03-27	85.1850	89.840000	85.1100	89.1700	+4.013%	3,435,323	+1.974%
2026-03-26	86.6800	89.605000	85.5400	85.7300	-4.266%	2,440,425	+6.066%
2026-03-25	91.9600	92.090000	87.8601	89.5500	+4.358%	3,125,126	+1.541%
2026-03-24	83.5200	86.430000	82.6000	85.8100	+0.245%	2,735,311	+5.967%
2026-03-23	82.1900	86.330000	81.9700	85.6000	+7.013%	4,960,797	+6.227%
2026-03-20	85.7300	86.310000	79.9900	79.9900	-6.652%	6,978,387	+13.677%
2026-03-19	82.2100	86.250000	81.5000	85.6900	-7.252%	6,881,826	+6.115%
2026-03-18	89.6600	92.625000	88.5200	92.3900	-3.960%	6,368,569	-1.580%
2026-03-17	96.6100	97.740000	94.7500	96.2000	-0.538%	3,038,582	-5.478%
2026-03-16	94.9950	97.359100	94.1600	96.7200	+1.929%	2,821,040	-5.986%
2026-03-13	100.8800	102.430000	94.1800	94.8900	-9.370%	4,104,764	-4.173%
2026-03-12	106.7300	106.850000	102.8200	104.7000	-1.477%	2,502,006	-13.152%
2026-03-11	104.2200	106.843139	102.0300	106.2700	-1.838%	2,226,510	-14.435%
2026-03-10	110.9800	111.340000	107.5900	108.2600	-0.588%	2,865,286	-16.008%
2026-03-09	104.8500	109.430000	102.5600	108.9000	+2.215%	2,425,110	-16.501%
2026-03-06	104.2100	107.950000	102.8000	106.5400	-1.251%	2,504,458	-14.652%
2026-03-05	108.6400	109.800000	105.2200	107.8900	-4.640%	3,594,155	-15.720%
2026-03-04	116.4700	117.140000	110.8801	113.1400	-1.549%	2,968,008	-19.631%
2026-03-03	115.0700	116.750000	110.0400	114.9200	-10.401%	4,677,168	-20.875%
2026-03-02	126.8700	129.140000	123.1301	128.2600	+0.384%	3,115,566	-29.105%
2026-02-27	125.4000	128.380000	124.9300	127.7700	+1.348%	2,765,253	-28.833%
2026-02-26	122.5600	126.290000	120.4400	126.0700	+1.261%	2,567,474	-27.873%
2026-02-25	126.5900	128.535000	124.3400	124.5000	-0.160%	2,228,029	-26.964%
2026-02-24	117.5950	125.820000	117.1200	124.7000	+2.956%	3,017,772	-27.081%
2026-02-23	115.8600	121.920000	115.8600	121.1200	+6.013%	3,387,963	-24.926%
2026-02-20	107.2700	114.859900	106.7400	114.2500	+6.151%	4,936,989	-20.411%
2026-02-19	105.0100	108.190000	104.3100	107.6300	-0.665%	1,740,333	-15.516%
2026-02-18	106.3700	110.330000	105.6300	108.3500	+2.053%	1,846,502	-16.078%
2026-02-17	104.7500	107.070000	103.1810	106.1700	-3.324%	2,314,737	-14.354%
2026-02-13	106.9100	110.180000	105.1000	109.8200	+4.860%	1,630,308	-17.201%
2026-02-12	111.3700	113.798900	104.6700	104.7300	-6.716%	2,256,152	-13.177%
2026-02-11	111.3300	112.300000	107.7501	112.2700	+3.370%	1,599,396	-19.008%
2026-02-10	107.4200	108.690000	106.0500	108.6100	+1.325%	1,876,403	-16.278%
2026-02-09	103.6500	107.960000	103.6200	107.1900	+3.117%	2,368,449	-15.169%
2026-02-06	102.5600	105.759900	102.1300	103.9500	+5.437%	2,733,024	-12.525%
2026-02-05	97.0950	100.690000	96.8900	98.5900	-2.260%	3,048,560	-7.770%
2026-02-04	105.2600	105.300000	96.0117	100.8700	+0.129%	4,091,306	-9.854%
2026-02-03	100.1400	102.000000	97.5800	100.7400	+6.210%	3,534,390	-9.738%
2026-02-02	93.4200	96.959900	92.3500	94.8500	+2.132%	3,819,531	-4.133%
2026-01-30	95.9300	98.850000	91.3900	92.8700	-13.222%	6,376,218	-2.089%
2026-01-29	113.4900	114.950000	103.0542	107.0200	-7.518%	6,505,349	-15.035%
2026-01-28	111.8200	115.810000	109.7600	115.7200	+5.738%	3,035,869	-21.422%
2026-01-27	107.1100	109.610000	103.8500	109.4400	+1.249%	3,506,439	-16.913%
2026-01-26	109.5600	113.470000	108.0500	108.0900	+1.722%	5,070,903	-15.876%
2026-01-23	103.1700	106.940000	102.2000	106.2600	+3.115%	3,539,146	-14.427%
2026-01-22	98.6900	104.230000	98.6300	103.0500	+1.667%	3,337,603	-11.761%
2026-01-21	107.4700	107.600000	100.4800	101.3600	-5.129%	3,983,671	-10.290%
2026-01-20	104.5650	106.870000	103.6200	106.8400	+7.886%	3,398,891	-14.891%
2026-01-16	97.0300	99.295000	95.6400	99.0300	+0.487%	2,517,893	-8.179%
2026-01-15	98.2500	99.990000	98.1400	98.5500	-0.965%	2,012,149	-7.732%
2026-01-14	99.9100	100.310000	97.1500	99.5100	+1.894%	2,032,025	-8.622%
2026-01-13	98.1500	99.670000	96.9200	97.6600	+1.108%	1,617,886	-6.891%
2026-01-12	96.1000	98.540000	95.7600	96.5900	+4.705%	2,160,042	-5.860%
2026-01-09	91.6000	92.820000	90.8199	92.2500	+1.307%	1,732,542	-1.431%
2026-01-08	90.3500	91.920000	89.2700	91.0600	-1.812%	1,578,290	-0.143%
2026-01-07	90.6200	92.820000	89.5400	92.7400	-0.982%	2,076,244	-1.952%
2026-01-06	90.5100	93.850000	90.1300	93.6600	+5.866%	3,284,910	-2.915%
2026-01-05	88.4400	90.260000	88.1300	88.4700	+3.353%	3,457,365	+2.781%
2026-01-02	87.1150	87.115000	82.9400	85.6000	+0.375%	1,901,413	+6.227%
2025-12-31	86.2400	87.170000	85.0400	85.2800	-1.273%	1,106,404	+6.625%
2025-12-30	87.8500	87.850000	86.2300	86.3800	+1.695%	1,517,636	+5.267%
2025-12-29	86.2500	87.179900	83.7900	84.9400	-6.915%	3,035,608	+7.052%
2025-12-26	91.0300	91.650000	89.7400	91.2500	+1.490%	942,213	-0.351%
2025-12-24	90.0300	90.305000	88.2100	89.9100	+0.346%	1,146,784	+1.134%
2025-12-23	89.8300	90.130000	88.1000	89.6000	-0.444%	1,729,398	+1.484%
2025-12-22	89.6100	91.000000	88.2100	90.0000	+4.408%	2,244,611	+1.033%
2025-12-19	84.9600	87.980000	84.8600	86.2000	+0.607%	4,496,815	+5.487%
2025-12-18	84.7500	87.210000	84.0600	85.6800	+1.348%	2,299,867	+6.127%
2025-12-17	85.2300	85.599900	83.2730	84.5400	+0.619%	1,728,937	+7.559%
2025-12-16	84.4500	86.380000	82.7200	84.0200	-0.344%	1,824,849	+8.224%
2025-12-15	85.1100	85.700000	83.0100	84.3100	+1.676%	2,411,255	+7.852%
2025-12-12	86.6500	86.775000	82.1600	82.9200	-3.018%	3,162,378	+9.660%
2025-12-11	81.7700	86.430000	81.6500	85.5000	+3.850%	2,380,362	+6.351%
2025-12-10	80.3800	83.149000	79.3600	82.3300	+2.477%	4,430,423	+10.446%
2025-12-09	78.3100	80.489900	78.0700	80.3400	+1.941%	2,718,381	+13.181%
2025-12-08	81.3100	81.470000	78.7800	78.8100	-4.415%	3,994,890	+15.379%
2025-12-05	84.2300	85.970000	82.3200	82.4500	-1.115%	3,348,941	+10.285%
2025-12-04	81.7700	83.440000	81.5000	83.3800	-0.203%	2,415,688	+9.055%
2025-12-03	84.5100	85.610000	83.4400	83.5500	-0.370%	2,230,166	+8.833%
2025-12-02	84.6100	85.460000	81.0500	83.8600	-1.688%	2,648,735	+8.431%
2025-12-01	86.2500	86.520000	84.4800	85.3000	-0.444%	2,877,723	+6.600%
2025-11-28	84.3000	85.720000	83.5050	85.6800	-3.633%	4,580,505	+6.127%
2025-11-26	85.5500	89.190000	85.3450	88.9100	+5.394%	2,435,089	+2.272%
2025-11-25	83.3550	84.850000	82.1720	84.3600	+0.488%	2,164,390	+7.788%
2025-11-24	79.8700	84.050000	79.8700	83.9500	+5.187%	2,910,155	+8.314%
2025-11-21	78.8850	80.510000	77.0700	79.8100	+0.847%	3,306,809	+13.933%
2025-11-20	83.0250	84.400000	78.8800	79.1400	-3.769%	2,646,027	+14.898%
2025-11-19	82.2100	84.140000	81.5700	82.2400	+2.672%	2,219,114	+10.567%
2025-11-18	78.8800	81.050000	77.8600	80.1000	+3.009%	2,862,071	+13.521%
2025-11-17	78.8700	80.520100	77.3500	77.7600	-2.053%	2,000,095	+16.937%
2025-11-14	77.7000	80.470000	76.5000	79.3900	-1.623%	2,500,330	+14.536%
2025-11-13	84.9400	85.010000	79.8500	80.7000	-5.204%	4,128,510	+12.677%
2025-11-12	80.4050	85.850000	80.2100	85.1300	+7.284%	4,710,865	+6.813%
2025-11-11	75.6800	79.390000	74.7250	79.3500	+7.085%	4,358,275	+14.594%
2025-11-10	72.9200	74.590000	72.3400	74.1000	+6.757%	2,879,051	+22.713%
2025-11-07	68.3900	69.550000	67.8200	69.4100	+2.344%	2,101,779	+31.004%
2025-11-06	68.2200	69.640000	67.7100	67.8200	+1.163%	2,662,335	+34.075%
2025-11-05	65.8200	67.170000	65.4800	67.0400	+5.392%	2,169,112	+35.635%
2025-11-04	64.5500	64.880000	63.2900	63.6100	-5.116%	3,103,115	+42.949%
2025-11-03	67.8100	68.070000	66.6200	67.0400	-1.412%	2,486,381	+35.635%
2025-10-31	69.0200	69.940000	68.0000	68.0000	-1.449%	3,018,344	+33.721%
2025-10-30	67.1800	69.090000	66.7000	69.0000	+2.541%	2,706,255	+31.783%
2025-10-29	68.7200	68.720000	66.4617	67.2900	+2.032%	3,533,586	+35.132%
2025-10-28	63.3950	66.560000	63.3950	65.9500	+1.477%	2,943,493	+37.877%
2025-10-27	65.5100	66.480000	62.5500	64.9900	-5.221%	4,450,738	+39.914%
2025-10-24	67.6550	70.020000	67.5100	68.5700	-0.058%	2,062,499	+32.609%
2025-10-23	68.4200	68.680000	66.9300	68.6100	+2.910%	3,386,379	+32.532%
2025-10-22	63.9200	66.940000	63.7600	66.6700	-0.165%	6,250,394	+36.388%
2025-10-21	69.3100	69.510000	66.6000	66.7800	-11.303%	5,769,845	+36.164%
2025-10-20	74.3800	75.440000	73.4300	75.2900	+1.936%	3,080,362	+20.773%
2025-10-17	76.2600	76.590000	72.5600	73.8600	-5.971%	3,413,621	+23.111%
2025-10-16	76.8850	79.940000	76.3500	78.5500	+4.427%	4,773,387	+15.761%
2025-10-15	72.9800	75.550000	72.4300	75.2200	+2.410%	3,268,353	+20.885%
2025-10-14	72.5700	75.210000	72.4250	73.4500	-1.502%	2,552,184	+23.799%
2025-10-13	74.6600	75.390000	73.7300	74.5700	+3.670%	1,861,827	+21.939%
2025-10-10	71.3500	73.080000	70.7700	71.9300	-0.457%	3,219,691	+26.415%
2025-10-09	77.5400	77.800000	70.9100	72.2600	-6.749%	4,045,591	+25.837%
2025-10-08	77.3900	77.710000	75.6201	77.4900	+3.972%	2,469,782	+17.344%
2025-10-07	74.6700	74.930000	73.5300	74.5300	-0.187%	2,341,491	+22.005%
2025-10-06	74.7700	75.960000	74.6300	74.6700	+1.841%	2,833,612	+21.776%
2025-10-03	72.6200	73.818800	72.1100	73.3200	+1.187%	2,320,954	+24.018%
2025-10-02	72.9900	73.390000	69.7350	72.4600	+1.102%	2,979,446	+25.490%
2025-10-01	71.7300	73.220000	71.2300	71.6700	+1.905%	2,780,820	+26.873%
2025-09-30	68.9000	71.410000	68.7700	70.3300	+1.501%	3,008,419	+29.290%
2025-09-29	70.3700	70.370000	68.3200	69.2900	+1.449%	2,734,127	+31.231%
2025-09-26	66.5600	68.630000	66.3000	68.3000	+3.799%	3,414,270	+33.133%
2025-09-25	66.6500	66.850000	65.2500	65.8000	-1.201%	4,807,955	+38.191%
2025-09-24	69.4500	69.919900	66.5900	66.6000	-4.062%	2,388,386	+36.532%
2025-09-23	69.4400	69.980000	68.8600	69.4200	+0.072%	3,474,111	+30.985%
2025-09-22	69.2500	69.600000	67.6375	69.3700	+2.285%	3,326,490	+31.080%
2025-09-19	64.4500	68.010000	64.3600	67.8200	+4.985%	5,260,376	+34.075%
2025-09-18	64.2100	65.040000	63.1400	64.6000	+0.124%	2,075,918	+40.759%
2025-09-17	64.9600	66.167200	63.8600	64.5200	-1.646%	3,425,149	+40.933%
2025-09-16	67.5800	67.670000	65.2000	65.6000	-2.235%	4,505,842	+38.613%
2025-09-15	66.0700	67.330000	65.6950	67.1000	+1.191%	2,621,443	+35.514%
2025-09-12	65.6000	66.450000	65.2828	66.3100	+1.159%	2,510,193	+37.129%
2025-09-11	63.5300	65.680000	63.3900	65.5500	+1.471%	3,131,105	+38.719%
2025-09-10	62.7000	65.110000	62.6600	64.6000	+4.328%	3,689,204	+40.759%
2025-09-09	62.8100	62.942000	61.3100	61.9200	-0.434%	2,874,862	+46.851%
2025-09-08	61.3600	62.650000	60.4600	62.1900	+4.049%	4,788,019	+46.213%
2025-09-05	59.6161	60.375000	58.8300	59.7700	+3.141%	3,207,437	+52.133%
2025-09-04	56.9300	58.755000	56.6800	57.9500	-2.326%	4,414,123	+56.911%
2025-09-03	60.0000	60.360000	58.8300	59.3300	+2.047%	3,386,018	+53.261%
2025-09-02	57.7800	58.950000	56.6200	58.1400	+2.612%	5,775,710	+56.398%
2025-08-29	55.0800	56.895000	55.0800	56.6600	+2.645%	3,967,767	+60.484%
2025-08-28	54.7300	55.610000	54.4110	55.2000	-0.271%	3,164,586	+64.728%
2025-08-27	54.5200	55.500000	54.4100	55.3500	-0.090%	2,503,152	+64.282%
2025-08-26	54.3300	55.500000	54.3200	55.4000	+1.745%	1,920,126	+64.134%
2025-08-25	54.7600	55.180000	53.9400	54.4500	-0.293%	2,917,936	+66.997%
2025-08-22	52.7700	55.180000	52.2600	54.6100	-0.401%	3,137,667	+66.508%
2025-08-21	53.8400	55.470000	53.8400	54.8300	+2.066%	2,808,677	+65.840%
2025-08-20	52.1200	53.840000	52.0500	53.7200	+3.011%	2,270,375	+69.267%
2025-08-19	53.0400	53.570000	52.0700	52.1500	-2.886%	2,211,847	+74.362%
2025-08-18	54.6550	54.704800	53.5600	53.7000	-1.123%	1,580,415	+69.330%
2025-08-15	53.7550	55.100000	53.6400	54.3100	-0.731%	2,522,707	+67.428%
2025-08-14	54.8700	55.620000	54.4400	54.7100	-1.936%	2,037,678	+66.204%
2025-08-13	57.0800	57.190000	55.6600	55.7900	-2.550%	2,618,892	+62.986%
2025-08-12	56.8200	57.310000	56.2500	57.2500	+0.792%	1,775,140	+58.830%
2025-08-11	55.9300	57.400000	55.7600	56.8000	-1.080%	1,864,772	+60.088%
2025-08-08	58.0100	58.260000	56.7100	57.4200	-1.068%	2,354,977	+58.359%
2025-08-07	58.7200	59.190000	57.6650	58.0400	-0.412%	3,039,707	+56.668%
2025-08-06	56.4500	58.320000	56.4500	58.2800	+3.224%	3,186,877	+56.023%
2025-08-05	53.9600	56.990000	53.2500	56.4600	+6.188%	4,635,325	+61.052%
2025-08-04	50.3400	53.180000	50.2000	53.1700	+9.044%	3,503,706	+71.017%
2025-08-01	47.5000	49.240000	46.7000	48.7600	+5.427%	4,254,826	+86.485%
2025-07-31	45.5200	46.840000	45.3600	46.2500	-2.508%	4,932,093	+96.605%
2025-07-30	48.1000	48.919000	47.2800	47.4400	-5.158%	3,119,347	+91.674%
2025-07-29	49.2800	50.120000	49.0100	50.0200	+1.030%	1,412,697	+81.787%
2025-07-28	49.5300	49.739900	48.6400	49.5100	-1.296%	2,159,979	+83.660%
2025-07-25	48.8900	50.350000	48.8800	50.1600	-0.713%	2,946,009	+81.280%
2025-07-24	49.6300	50.910000	49.0400	50.5200	-1.096%	2,146,176	+79.988%
2025-07-23	51.1500	51.420000	50.4300	51.0800	-1.637%	2,159,447	+78.015%
2025-07-22	50.7650	51.930000	50.5500	51.9300	+2.588%	2,651,318	+75.101%
2025-07-21	49.0200	50.840000	49.0200	50.6200	+6.211%	2,482,557	+79.633%
2025-07-18	48.3800	48.380000	47.4800	47.6600	+1.296%	2,362,306	+90.789%
2025-07-17	46.2600	47.260000	45.9800	47.0500	-0.149%	1,700,928	+93.262%
2025-07-16	47.2000	47.790000	46.0800	47.1200	-0.716%	2,307,612	+92.975%
2025-07-15	48.8100	48.860000	46.5400	47.4600	-1.063%	3,267,363	+91.593%
2025-07-14	47.3200	48.165000	47.1700	47.9700	+1.826%	2,091,193	+89.556%
2025-07-11	46.7300	47.260000	46.2400	47.1100	+1.247%	2,267,130	+93.016%
2025-07-10	46.6200	46.700000	45.6200	46.5300	0.000%	1,848,361	+95.422%
2025-07-09	45.6200	46.640000	45.2800	46.5300	+2.897%	1,512,496	+95.422%
2025-07-08	47.9500	48.005000	44.6700	45.2200	-5.654%	3,133,775	+101.084%
2025-07-07	46.7500	48.050000	46.1000	47.9300	+2.612%	3,003,391	+89.714%
2025-07-03	46.3000	46.805000	46.1400	46.7100	+0.107%	1,914,491	+94.669%
2025-07-02	45.9100	46.690000	45.5800	46.6600	+1.878%	2,982,509	+94.878%
2025-07-01	47.1800	47.389900	45.5300	45.8000	+0.505%	3,171,818	+98.537%
2025-06-30	44.7700	45.690000	44.3400	45.5700	+3.851%	3,499,924	+99.539%
2025-06-27	44.4450	44.470000	43.4400	43.8800	-5.349%	37,390,587	+107.224%
2025-06-26	46.0800	46.755000	45.7550	46.3600	-0.194%	3,063,436	+96.139%
2025-06-25	46.3000	46.790000	46.2000	46.4500	+0.108%	2,026,008	+95.759%
2025-06-24	45.9300	46.840000	45.1000	46.4000	-3.934%	3,461,998	+95.970%
2025-06-23	47.7400	49.310000	47.5410	48.3000	+0.667%	2,397,391	+88.261%
2025-06-20	47.7600	48.623900	47.5900	47.9800	-0.291%	6,127,586	+89.516%
2025-06-18	47.9600	48.569000	47.3300	48.1200	-0.435%	2,842,208	+88.965%
2025-06-17	48.9200	49.265000	48.0300	48.3300	-2.717%	2,725,768	+88.144%
2025-06-16	49.7600	50.360000	49.3200	49.6800	-2.282%	3,343,756	+83.031%
2025-06-13	49.4500	51.110000	49.1300	50.8400	+4.138%	5,242,874	+78.855%
2025-06-12	48.4250	49.150000	47.8600	48.8200	+6.431%	4,599,240	+86.256%
2025-06-11	45.1300	45.900000	44.9000	45.8700	+1.685%	2,708,136	+98.234%
2025-06-10	46.7800	46.831800	44.9400	45.1100	-2.738%	2,536,284	+101.574%
2025-06-09	45.8300	46.430000	45.7200	46.3800	+0.914%	1,856,326	+96.054%
2025-06-06	46.4600	46.840000	45.5500	45.9600	-2.400%	2,987,771	+97.846%
2025-06-05	47.7250	48.100000	46.1100	47.0900	+2.081%	3,393,859	+93.098%
2025-06-04	47.0100	47.150000	46.0200	46.1300	-0.668%	1,758,269	+97.117%
2025-06-03	46.4500	46.690000	45.8500	46.4400	-2.067%	2,516,303	+95.801%
2025-06-02	45.5350	47.770000	45.3600	47.4200	+8.240%	4,476,756	+91.755%
2025-05-30	42.6800	43.850000	42.6152	43.8100	-0.545%	4,360,516	+107.555%
2025-05-29	44.4400	44.640000	43.5300	44.0500	+0.023%	2,392,634	+106.425%
2025-05-28	44.0000	44.270000	43.6500	44.0400	+2.181%	2,453,529	+106.471%
2025-05-27	42.8600	43.840000	42.7400	43.1000	-2.134%	2,863,607	+110.974%
2025-05-23	44.4600	44.520000	43.8800	44.0400	+2.705%	2,420,123	+106.471%
2025-05-22	42.8300	43.290000	42.1700	42.8800	-0.810%	1,716,307	+112.057%
2025-05-21	43.5900	44.280000	43.0100	43.2300	-0.323%	2,332,263	+110.340%
2025-05-20	42.4300	43.405000	42.3100	43.3700	+2.821%	2,199,462	+109.661%
2025-05-19	41.5400	42.230000	41.0100	42.1800	+3.535%	2,996,078	+115.576%
2025-05-16	39.6400	40.740000	39.5101	40.7400	+0.717%	2,743,636	+123.196%
2025-05-15	40.0400	40.930000	39.6150	40.4500	+1.455%	5,295,800	+124.796%
2025-05-14	38.7700	39.905000	38.6107	39.8700	-3.252%	3,778,202	+128.066%
2025-05-13	40.4000	41.250000	40.0500	41.2100	+2.615%	2,727,375	+120.650%
2025-05-12	40.5400	40.660000	39.6100	40.1600	-10.357%	5,932,106	+126.419%
2025-05-09	44.3300	45.300000	43.6300	44.8000	+6.998%	4,042,155	+102.969%
2025-05-08	43.0850	43.270000	41.8100	41.8700	-4.144%	3,770,410	+117.172%
2025-05-07	42.9100	43.780000	42.8000	43.6800	-0.885%	2,322,856	+108.173%
2025-05-06	43.6200	44.140000	42.9700	44.0700	+4.580%	2,859,008	+106.331%
2025-05-05	42.6400	42.650000	41.6900	42.1400	+4.878%	1,940,262	+115.781%
2025-05-02	40.6850	40.850000	39.5800	40.1800	+0.879%	2,162,233	+126.307%
2025-05-01	40.1700	40.750000	39.3700	39.8300	-5.527%	2,059,477	+128.295%
2025-04-30	40.9600	42.320000	40.8050	42.1600	+3.638%	2,837,819	+115.678%
2025-04-29	40.8800	41.190000	40.2720	40.6800	-1.358%	1,689,387	+123.525%
2025-04-28	39.7900	41.250000	39.4300	41.2400	+4.141%	2,575,015	+120.490%
2025-04-25	39.0600	39.690000	39.0600	39.6000	-2.367%	2,556,267	+129.621%
2025-04-24	40.6300	40.740000	39.9500	40.5600	-0.025%	2,524,517	+124.186%
2025-04-23	39.9850	40.689500	39.4900	40.5700	-5.957%	7,450,884	+124.131%
2025-04-22	44.3700	44.370000	42.6200	43.1400	-2.332%	5,782,725	+110.779%
2025-04-21	44.9200	45.250300	43.6000	44.1700	+2.127%	3,855,015	+105.864%
2025-04-17	44.0200	44.375000	42.9500	43.2500	-5.195%	5,485,047	+110.243%
2025-04-16	46.6200	46.900000	45.0500	45.6200	+4.084%	4,591,292	+99.320%
2025-04-15	43.8300	44.070000	42.7250	43.8300	+2.960%	3,393,742	+107.461%
2025-04-14	41.6500	42.950000	41.4700	42.5700	-0.514%	4,596,978	+113.601%
2025-04-11	41.7400	43.230000	41.3700	42.7900	+10.142%	6,975,313	+112.503%
2025-04-10	37.5500	39.315000	37.3400	38.8500	+6.672%	4,087,943	+134.054%
2025-04-09	36.2900	36.990000	34.9400	36.4200	+9.831%	6,360,728	+149.671%
2025-04-08	34.3400	34.623600	32.8700	33.1600	-0.600%	2,588,403	+174.216%
2025-04-07	32.8600	34.930000	31.9100	33.3600	-0.566%	3,234,316	+172.572%
2025-04-04	35.3500	35.530000	33.0900	33.5500	-9.251%	4,230,973	+171.028%
2025-04-03	35.4300	37.670000	35.4100	36.9700	-1.676%	2,771,510	+145.956%
2025-04-02	37.4100	37.680000	36.7000	37.6000	+0.320%	2,683,271	+141.835%
2025-04-01	38.0000	38.630000	37.4000	37.4800	+0.970%	3,951,174	+142.609%
2025-03-31	37.4000	37.540000	36.6338	37.1200	+0.379%	3,478,012	+144.962%
2025-03-28	37.7500	38.160000	36.6500	36.9800	+2.211%	3,928,061	+145.890%
2025-03-27	35.8400	36.364900	35.6100	36.1800	+1.744%	1,400,306	+151.327%
2025-03-26	35.4350	35.740000	35.3600	35.5600	-0.168%	1,026,230	+155.709%
2025-03-25	35.6750	36.160000	35.5400	35.6200	+2.180%	1,757,476	+155.278%
2025-03-24	35.4450	35.560000	34.6900	34.8600	-1.720%	2,033,547	+160.843%
2025-03-21	35.8000	36.200000	35.1400	35.4700	-2.822%	2,590,726	+156.357%
2025-03-20	35.6800	36.690000	35.5800	36.5000	+2.759%	5,216,432	+149.123%
2025-03-19	35.1000	35.610000	34.7200	35.5200	+3.890%	3,511,589	+155.997%
2025-03-18	34.7500	34.750000	33.9500	34.1900	+3.637%	3,195,194	+165.955%
2025-03-17	32.4600	33.448300	32.4300	32.9900	+2.358%	2,636,964	+175.629%
2025-03-14	32.3500	32.545000	32.0000	32.2300	-0.709%	2,768,266	+182.128%
2025-03-13	31.6800	32.830000	31.5810	32.4600	+2.559%	2,639,260	+180.129%
2025-03-12	31.2200	31.838100	30.9400	31.6500	-1.371%	1,619,507	+187.299%
2025-03-11	31.4300	32.180000	31.3500	32.0900	+4.732%	2,799,817	+183.359%
2025-03-10	31.4800	31.540000	30.1900	30.6400	-2.668%	2,943,896	+196.769%
2025-03-07	31.8800	32.559900	31.3000	31.4800	+1.910%	3,190,417	+188.850%
2025-03-06	31.0500	31.850000	30.7700	30.8900	-1.278%	1,813,811	+194.367%
2025-03-05	30.1900	31.340000	30.1000	31.2900	+2.995%	1,567,283	+190.604%
2025-03-04	30.4500	30.760000	29.5700	30.3800	+2.878%	2,407,287	+199.309%
2025-03-03	30.4300	30.730000	29.2800	29.5300	+0.204%	2,612,790	+207.924%
2025-02-28	28.6800	29.480000	28.4450	29.4700	+0.477%	3,042,624	+208.551%
2025-02-27	29.9200	30.095000	29.2600	29.3300	-5.509%	2,617,057	+210.024%
2025-02-26	30.1100	31.050800	30.0487	31.0400	+0.779%	1,461,896	+192.945%
2025-02-25	31.5700	31.570000	30.4200	30.8000	-3.357%	2,382,694	+195.227%
2025-02-24	32.0500	32.110000	31.1800	31.8700	+0.727%	1,612,110	+185.315%
2025-02-21	31.3400	31.960000	31.1400	31.6400	-1.187%	2,590,593	+187.389%
2025-02-20	31.5600	33.060000	31.5600	32.0200	+3.124%	3,406,845	+183.979%
2025-02-19	29.3100	31.110000	29.2700	31.0500	-3.541%	5,096,527	+192.850%
2025-02-18	31.9650	32.190000	31.6800	32.1900	0.000%	2,119,113	+182.479%
2025-02-14	33.5800	33.610000	32.0500	32.1900	-3.159%	1,887,562	+182.479%
2025-02-13	32.9200	33.340000	32.5600	33.2400	+0.241%	1,204,348	+173.556%
2025-02-12	32.7800	33.640000	32.6980	33.1600	-0.748%	2,390,521	+174.216%
2025-02-11	33.1500	33.765300	33.0400	33.4100	-0.565%	2,457,866	+172.164%
2025-02-10	33.0000	33.610000	32.7600	33.6000	+6.904%	3,331,765	+170.625%
2025-02-07	31.8600	31.990000	31.2600	31.4300	-0.222%	1,737,425	+189.310%
2025-02-06	31.7700	31.770000	31.0600	31.5000	-1.501%	1,812,995	+188.667%
2025-02-05	31.4800	32.220000	31.4000	31.9800	+3.629%	2,700,661	+184.334%
2025-02-04	31.0300	31.268400	30.7500	30.8600	-1.090%	1,929,718	+194.653%
2025-02-03	30.7300	31.580000	30.4600	31.2000	+3.277%	3,354,495	+191.442%
2025-01-31	30.2300	30.480000	29.9801	30.2100	+0.936%	3,297,253	+200.993%
2025-01-30	29.3200	29.990000	29.3000	29.9300	+5.091%	2,863,828	+203.809%
2025-01-29	28.1200	28.560000	28.0200	28.4800	+1.172%	1,308,475	+219.277%
2025-01-28	27.9500	28.260000	27.4800	28.1500	+0.500%	1,889,790	+223.020%
2025-01-27	28.1700	28.170000	27.7500	28.0100	-0.779%	1,733,439	+224.634%
2025-01-24	28.6300	28.680000	28.0500	28.2300	+0.857%	1,703,166	+222.104%
2025-01-23	27.9900	28.050000	27.4400	27.9900	+0.143%	1,732,940	+224.866%
2025-01-22	28.7600	28.760000	27.9100	27.9500	-0.036%	2,038,266	+225.331%
2025-01-21	27.9200	28.180000	27.7300	27.9600	+2.455%	2,129,619	+225.215%
2025-01-17	27.0000	27.510000	26.7800	27.2900	+1.187%	2,270,333	+233.199%
2025-01-16	27.6200	27.620000	26.8700	26.9700	-0.773%	2,750,310	+237.152%
2025-01-15	26.9400	27.190000	26.4200	27.1800	+2.955%	3,389,652	+234.547%
2025-01-14	25.7700	26.615000	25.7400	26.4000	+3.774%	3,560,063	+244.432%
2025-01-13	25.5300	25.800000	25.2620	25.4400	-2.079%	1,908,186	+257.429%
2025-01-10	26.1200	26.240000	25.8100	25.9800	+3.177%	3,163,660	+250.000%
2025-01-08	24.8200	25.217000	24.6100	25.1800	+2.986%	2,350,464	+261.120%
2025-01-07	24.2500	24.895000	24.2400	24.4500	+3.910%	2,164,640	+271.902%
2025-01-06	24.0500	24.160000	23.5250	23.5300	-1.176%	1,141,850	+286.443%
2025-01-03	24.1400	24.195000	23.8100	23.8100	-2.177%	1,684,589	+281.898%
2025-01-02	23.7200	24.390000	23.7200	24.3400	+5.459%	2,479,388	+273.583%
2024-12-31	22.7700	23.100000	22.7700	23.0800	+0.830%	1,266,720	+293.977%
2024-12-30	22.8200	23.080000	22.4500	22.8900	-1.633%	1,356,995	+297.248%
2024-12-27	22.9700	23.330000	22.8950	23.2700	-1.565%	1,570,906	+290.761%
2024-12-26	23.7500	23.865000	23.5800	23.6400	-0.211%	826,922	+284.645%
2024-12-24	23.8400	23.900000	23.3800	23.6900	+0.127%	756,494	+283.833%
2024-12-23	23.3400	23.740000	23.2010	23.6600	-1.004%	1,599,260	+284.320%
2024-12-20	23.5500	23.980000	23.4700	23.9000	+2.752%	5,560,372	+280.460%
2024-12-19	23.2800	23.610000	23.0700	23.2600	+0.475%	1,778,186	+290.929%
2024-12-18	24.1000	24.100000	23.0750	23.1500	-4.022%	2,665,612	+292.786%
2024-12-17	23.9700	24.140000	23.4700	24.1200	-1.752%	3,234,178	+276.990%
2024-12-16	24.7800	24.820000	24.4300	24.5500	-1.564%	3,166,379	+270.387%
2024-12-13	25.4000	25.400000	24.6900	24.9400	-3.146%	2,669,821	+264.595%
2024-12-12	26.3400	26.750000	25.6950	25.7500	-5.157%	5,960,684	+253.126%
2024-12-11	26.2200	27.215000	26.1900	27.1500	+5.396%	3,256,660	+234.917%
2024-12-10	25.7900	25.940000	25.5600	25.7600	+0.980%	1,968,066	+252.989%
2024-12-09	26.1800	26.240000	25.4800	25.5100	+2.327%	4,035,937	+256.448%
2024-12-06	25.1600	25.390000	24.8450	24.9300	-2.807%	2,347,645	+264.741%
2024-12-05	25.7400	25.760000	25.3550	25.6500	-0.774%	4,945,167	+254.503%
2024-12-04	26.1600	26.160000	25.4450	25.8500	+0.662%	4,577,279	+251.760%
2024-12-03	25.5000	26.195000	25.3900	25.6800	+4.263%	4,422,197	+254.089%
2024-12-02	24.7500	24.860000	24.5100	24.6300	-1.243%	2,481,026	+269.184%
2024-11-29	25.1300	25.291600	24.9100	24.9400	+0.605%	8,113,893	+264.595%
2024-11-27	25.3400	25.710000	24.3600	24.7900	-2.016%	12,860,633	+266.801%
2024-11-26	25.3000	25.470000	25.0047	25.3000	+0.397%	5,406,521	+259.407%
2024-11-25	25.6100	25.610000	25.1000	25.2000	-2.890%	3,429,119	+260.833%
2024-11-22	25.6600	26.220000	25.5050	25.9500	+2.976%	3,614,233	+250.405%
2024-11-21	25.2000	25.200000	24.4200	25.2000	+2.689%	6,033,464	+260.833%
2024-11-20	24.5400	24.760000	24.0200	24.5400	-2.425%	5,484,072	+270.538%
2024-11-19	25.3000	25.361000	24.5700	25.1500	+1.330%	3,219,710	+261.551%
2024-11-18	24.9200	24.980000	24.6200	24.8200	+4.154%	2,608,519	+266.358%
2024-11-15	24.1600	24.330000	23.7200	23.8300	-0.750%	1,528,479	+281.578%
2024-11-14	23.2800	24.125000	23.1000	24.0100	-0.456%	3,070,327	+278.717%
2024-11-13	24.7400	24.820000	24.1100	24.1200	-2.071%	1,865,807	+276.990%
2024-11-12	24.1500	24.705000	24.0650	24.6300	-1.912%	3,049,964	+269.184%
2024-11-11	26.0000	26.120000	24.8550	25.1100	-9.219%	2,891,595	+262.127%
2024-11-08	27.7100	27.790000	26.9800	27.6600	+0.326%	1,828,009	+228.742%

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

AU
AngloGold Ashanti plc
stock NYSE