Anglogold Ashanti PLC AU
NYSE · United States · Non-Energy Minerals
$93.95-0.68 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93.95 | -0.72% | $95.00 | $95.39 | $93.44 | 2.21M |
| 2026-09-29 | $94.63 | +2.00% | $93.52 | $94.70 | $93.06 | 1.93M |
| 2026-09-28 | $92.77 | -6.32% | $92.62 | $94.44 | $91.85 | 3.45M |
| 2026-09-25 | $99.03 | +0.55% | $98.48 | $99.17 | $97.37 | 1.18M |
| 2026-09-24 | $98.49 | -0.25% | $97.64 | $98.63 | $96.52 | 1.80M |
| 2026-09-23 | $98.74 | -5.60% | $100.43 | $100.55 | $98.05 | 3.15M |
| 2026-09-22 | $104.60 | +2.62% | $101.24 | $104.97 | $101.23 | 2.06M |
| 2026-09-21 | $101.93 | -1.32% | $102.91 | $103.02 | $100.23 | 2.01M |
| 2026-09-18 | $103.29 | +0.91% | $101.70 | $103.29 | $100.11 | 7.75M |
| 2026-09-17 | $102.36 | +2.63% | $103.31 | $104.01 | $101.30 | 1.92M |
| 2026-09-16 | $99.74 | -0.96% | $102.12 | $102.16 | $98.20 | 1.82M |
| 2026-09-15 | $100.71 | +0.23% | $101.13 | $101.45 | $98.92 | 1.39M |
| 2026-09-14 | $100.48 | -3.77% | $100.09 | $101.61 | $99.32 | 2.55M |
| 2026-09-11 | $104.42 | +0.52% | $105.73 | $106.40 | $103.73 | 2.03M |
| 2026-09-10 | $103.88 | -4.28% | $102.56 | $105.31 | $102.10 | 2.52M |
| 2026-09-09 | $108.53 | +0.65% | $109.89 | $110.99 | $107.90 | 2.06M |
| 2026-09-08 | $107.83 | -1.14% | $108.45 | $109.49 | $107.73 | 1.82M |
| 2026-09-04 | $109.07 | -2.33% | $109.12 | $110.56 | $108.26 | 2.21M |
| 2026-09-03 | $111.67 | +3.56% | $111.65 | $112.09 | $109.65 | 2.64M |
| 2026-09-02 | $107.83 | -0.28% | $110.20 | $110.59 | $106.93 | 2.62M |
| 2026-09-01 | $108.13 | -3.73% | $108.12 | $111.62 | $107.47 | 2.55M |
| 2026-08-31 | $112.32 | -0.77% | $113.79 | $113.80 | $110.72 | 1.97M |
| 2026-08-28 | $113.19 | -4.40% | $119.19 | $119.19 | $112.10 | 3.11M |
| 2026-08-27 | $118.40 | +0.25% | $117.41 | $119.17 | $116.57 | 2.73M |
| 2026-08-26 | $118.11 | -4.28% | $119.80 | $120.11 | $117.73 | 3.84M |
| 2026-08-25 | $123.39 | +2.42% | $118.52 | $123.39 | $117.92 | 2.76M |
| 2026-08-24 | $120.47 | -0.62% | $120.51 | $121.77 | $118.32 | 4.45M |
| 2026-08-21 | $121.22 | +5.28% | $119.43 | $121.86 | $118.14 | 6.16M |
| 2026-08-20 | $115.14 | +6.08% | $107.51 | $115.73 | $107.51 | 5.24M |
| 2026-08-19 | $108.54 | +10.81% | $103.48 | $108.81 | $103.07 | 3.54M |
| 2026-08-18 | $97.95 | -1.66% | $98.89 | $99.85 | $96.78 | 1.56M |
| 2026-08-17 | $99.60 | +3.43% | $98.77 | $100.22 | $97.70 | 1.57M |
| 2026-08-14 | $96.30 | +1.29% | $95.67 | $97.35 | $95.65 | 1.21M |
| 2026-08-13 | $95.07 | -2.91% | $95.19 | $96.02 | $94.34 | 1.72M |
| 2026-08-12 | $97.92 | +0.49% | $101.13 | $101.27 | $97.33 | 1.92M |
| 2026-08-11 | $97.44 | +0.20% | $96.79 | $98.57 | $95.93 | 2.34M |
| 2026-08-10 | $97.25 | +1.07% | $94.98 | $97.79 | $92.66 | 2.09M |
| 2026-08-07 | $96.22 | +9.85% | $96.29 | $97.73 | $95.24 | 3.86M |
| 2026-08-06 | $87.59 | -1.14% | $86.51 | $88.85 | $86.47 | 2.21M |
| 2026-08-05 | $88.60 | +8.71% | $87.23 | $89.77 | $86.89 | 3.72M |
| 2026-08-04 | $81.50 | -0.13% | $83.51 | $83.90 | $81.32 | 2.64M |
| 2026-08-03 | $81.61 | +2.89% | $79.89 | $83.24 | $79.84 | 3.72M |
| 2026-07-31 | $79.32 | -3.66% | $77.95 | $79.56 | $73.40 | 7.35M |
| 2026-07-30 | $82.33 | +5.73% | $79.66 | $82.36 | $78.76 | 2.99M |
| 2026-07-29 | $77.87 | -1.37% | $78.28 | $80.07 | $76.07 | 2.25M |
| 2026-07-28 | $78.95 | -1.90% | $79.09 | $79.82 | $77.78 | 1.64M |
| 2026-07-27 | $80.48 | +1.02% | $80.33 | $81.43 | $78.84 | 1.89M |
| 2026-07-24 | $79.67 | +1.59% | $79.32 | $80.93 | $78.71 | 1.93M |
| 2026-07-23 | $78.42 | -3.39% | $78.01 | $79.45 | $77.50 | 2.28M |
| 2026-07-22 | $81.17 | +3.40% | $80.77 | $82.46 | $80.64 | 2.07M |
| 2026-07-21 | $78.50 | +4.83% | $76.97 | $78.52 | $75.46 | 2.25M |
| 2026-07-20 | $74.88 | -2.45% | $75.95 | $76.66 | $74.79 | 2.12M |
| 2026-07-17 | $76.76 | +0.54% | $75.23 | $77.79 | $74.56 | 2.74M |
| 2026-07-16 | $76.35 | -3.53% | $77.00 | $77.90 | $75.93 | 1.80M |
| 2026-07-15 | $79.14 | -1.49% | $79.83 | $80.51 | $77.43 | 2.09M |
| 2026-07-14 | $80.34 | +0.73% | $81.99 | $82.80 | $79.59 | 2.38M |
| 2026-07-13 | $79.76 | -2.85% | $79.81 | $80.64 | $78.81 | 2.22M |
| 2026-07-10 | $82.10 | +0.23% | $81.07 | $82.52 | $80.41 | 2.18M |
| 2026-07-09 | $81.91 | +2.61% | $81.84 | $83.01 | $81.27 | 2.13M |
| 2026-07-08 | $79.83 | -2.74% | $79.69 | $80.75 | $77.54 | 2.45M |
| 2026-07-07 | $82.08 | -2.34% | $83.10 | $84.20 | $80.99 | 2.07M |
| 2026-07-06 | $84.05 | -0.71% | $85.09 | $85.40 | $83.20 | 2.58M |
| 2026-07-02 | $84.65 | +4.65% | $83.69 | $85.27 | $83.13 | 3.22M |
| 2026-07-01 | $80.89 | 0.00% | $80.62 | $84.11 | $80.49 | 2.21M |
| 2026-06-30 | $80.89 | -1.10% | $81.99 | $82.20 | $79.90 | 3.00M |
| 2026-06-29 | $81.79 | +0.21% | $81.05 | $81.92 | $78.49 | 4.13M |
| 2026-06-26 | $81.62 | +2.87% | $81.64 | $82.58 | $80.72 | 14.25M |
| 2026-06-25 | $79.34 | +0.95% | $81.74 | $81.74 | $78.96 | 3.75M |
| 2026-06-24 | $78.59 | -6.21% | $78.40 | $80.38 | $77.55 | 5.01M |
| 2026-06-23 | $83.79 | -2.83% | $82.25 | $84.57 | $81.99 | 3.74M |
| 2026-06-22 | $86.23 | -5.11% | $85.98 | $86.91 | $84.34 | 5.87M |
| 2026-06-18 | $90.87 | -0.05% | $92.29 | $93.83 | $88.66 | 8.89M |
| 2026-06-17 | $90.92 | -3.20% | $94.40 | $97.19 | $90.75 | 3.00M |
| 2026-06-16 | $93.93 | +1.78% | $93.98 | $94.88 | $92.30 | 1.80M |
| 2026-06-15 | $92.29 | +6.94% | $93.78 | $94.75 | $91.91 | 3.35M |
| 2026-06-12 | $86.30 | +3.75% | $85.03 | $87.11 | $84.37 | 2.42M |
| 2026-06-11 | $83.18 | +6.00% | $77.32 | $83.58 | $77.13 | 5.11M |
| 2026-06-10 | $78.47 | -7.06% | $79.67 | $81.53 | $77.87 | 4.65M |
| 2026-06-09 | $84.43 | -0.05% | $86.19 | $87.19 | $81.47 | 2.98M |
| 2026-06-08 | $84.47 | +0.42% | $83.96 | $85.41 | $83.22 | 3.01M |
| 2026-06-05 | $84.12 | -8.73% | $88.51 | $88.73 | $83.59 | 3.36M |
| 2026-06-04 | $92.17 | +2.58% | $91.93 | $93.30 | $91.07 | 1.65M |
| 2026-06-03 | $89.85 | -2.18% | $90.41 | $92.15 | $89.22 | 2.10M |
| 2026-06-02 | $91.85 | -0.25% | $92.09 | $92.63 | $89.90 | 2.47M |
| 2026-06-01 | $92.08 | -4.92% | $91.78 | $93.11 | $89.21 | 2.65M |
| 2026-05-29 | $96.84 | +0.55% | $94.65 | $98.93 | $94.41 | 3.30M |
| 2026-05-28 | $96.31 | +1.89% | $93.09 | $98.06 | $92.20 | 1.83M |
| 2026-05-27 | $94.52 | -3.05% | $94.47 | $96.41 | $94.43 | 1.99M |
| 2026-05-26 | $97.49 | +7.56% | $94.48 | $97.62 | $94.03 | 3.18M |
| 2026-05-22 | $90.64 | -1.32% | $91.13 | $91.39 | $88.79 | 1.50M |