AngloGold Ashanti PLC Ordinary Shares
AU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $105.73 | $106.40 | $103.73 | $104.42 | +0.52% | 2.04M |
| Sep 10, 2026 | $102.56 | $105.31 | $102.10 | $103.88 | -4.28% | 2.52M |
| Sep 9, 2026 | $109.89 | $110.99 | $107.90 | $108.53 | +0.65% | 2.06M |
| Sep 8, 2026 | $108.45 | $109.49 | $107.73 | $107.83 | -1.14% | 1.82M |
| Sep 4, 2026 | $109.12 | $110.56 | $108.26 | $109.07 | -2.33% | 2.21M |
| Sep 3, 2026 | $111.65 | $112.09 | $109.65 | $111.67 | +3.56% | 2.64M |
| Sep 2, 2026 | $110.20 | $110.59 | $106.93 | $107.83 | -0.28% | 2.62M |
| Sep 1, 2026 | $108.12 | $111.62 | $107.47 | $108.13 | -3.73% | 2.55M |
| Aug 31, 2026 | $113.79 | $113.80 | $110.72 | $112.32 | -0.77% | 1.98M |
| Aug 28, 2026 | $119.19 | $119.19 | $112.10 | $113.19 | -4.40% | 3.12M |
| Aug 27, 2026 | $117.41 | $119.17 | $116.57 | $118.40 | +0.25% | 2.73M |
| Aug 26, 2026 | $119.80 | $120.11 | $117.73 | $118.11 | -4.28% | 3.84M |
| Aug 25, 2026 | $118.52 | $123.39 | $117.92 | $123.39 | +2.42% | 2.76M |
| Aug 24, 2026 | $120.51 | $121.77 | $118.32 | $120.47 | -0.62% | 4.45M |
| Aug 21, 2026 | $119.43 | $121.86 | $118.14 | $121.22 | +5.28% | 6.16M |
| Aug 20, 2026 | $107.51 | $115.73 | $107.51 | $115.14 | +6.08% | 5.24M |
| Aug 19, 2026 | $103.48 | $108.81 | $103.07 | $108.54 | +10.81% | 3.54M |
| Aug 18, 2026 | $98.89 | $99.85 | $96.78 | $97.95 | -1.66% | 1.56M |
| Aug 17, 2026 | $98.77 | $100.22 | $97.70 | $99.60 | +3.43% | 1.57M |
| Aug 14, 2026 | $95.67 | $97.35 | $95.65 | $96.30 | +1.29% | 1.21M |
| Aug 13, 2026 | $95.19 | $96.02 | $94.34 | $95.07 | -2.91% | 1.72M |
| Aug 12, 2026 | $101.13 | $101.27 | $97.33 | $97.92 | +0.49% | 1.92M |
| Aug 11, 2026 | $96.79 | $98.57 | $95.93 | $97.44 | +0.20% | 2.34M |
| Aug 10, 2026 | $94.98 | $97.79 | $92.66 | $97.25 | +1.07% | 2.09M |
| Aug 7, 2026 | $96.29 | $97.73 | $95.24 | $96.22 | +9.85% | 3.86M |
| Aug 6, 2026 | $86.51 | $88.85 | $86.47 | $87.59 | -1.14% | 2.21M |
| Aug 5, 2026 | $87.23 | $89.77 | $86.89 | $88.60 | +8.71% | 3.72M |
| Aug 4, 2026 | $83.51 | $83.90 | $81.32 | $81.50 | -0.13% | 2.64M |
| Aug 3, 2026 | $79.89 | $83.24 | $79.84 | $81.61 | +2.89% | 3.72M |
| Jul 31, 2026 | $77.95 | $79.56 | $73.40 | $79.32 | -3.66% | 7.35M |
| Jul 30, 2026 | $79.66 | $82.36 | $78.76 | $82.33 | +5.73% | 2.99M |
| Jul 29, 2026 | $78.28 | $80.07 | $76.07 | $77.87 | -1.37% | 2.25M |
| Jul 28, 2026 | $79.09 | $79.82 | $77.78 | $78.95 | -1.90% | 1.64M |
| Jul 27, 2026 | $80.33 | $81.43 | $78.84 | $80.48 | +1.02% | 1.89M |
| Jul 24, 2026 | $79.32 | $80.93 | $78.71 | $79.67 | +1.59% | 1.93M |
| Jul 23, 2026 | $78.01 | $79.45 | $77.50 | $78.42 | -3.39% | 2.28M |
| Jul 22, 2026 | $80.77 | $82.46 | $80.64 | $81.17 | +3.40% | 2.07M |
| Jul 21, 2026 | $76.97 | $78.52 | $75.46 | $78.50 | +4.83% | 2.25M |
| Jul 20, 2026 | $75.95 | $76.66 | $74.79 | $74.88 | -2.45% | 2.12M |
| Jul 17, 2026 | $75.23 | $77.79 | $74.56 | $76.76 | +0.54% | 2.74M |
| Jul 16, 2026 | $77.00 | $77.90 | $75.93 | $76.35 | -3.53% | 1.80M |
| Jul 15, 2026 | $79.83 | $80.51 | $77.43 | $79.14 | -1.49% | 2.09M |
| Jul 14, 2026 | $81.99 | $82.80 | $79.59 | $80.34 | +0.73% | 2.38M |
| Jul 13, 2026 | $79.81 | $80.64 | $78.81 | $79.76 | -2.85% | 2.22M |
| Jul 10, 2026 | $81.07 | $82.52 | $80.41 | $82.10 | +0.23% | 2.18M |
| Jul 9, 2026 | $81.84 | $83.01 | $81.27 | $81.91 | +2.61% | 2.13M |
| Jul 8, 2026 | $79.69 | $80.75 | $77.54 | $79.83 | -2.74% | 2.45M |
| Jul 7, 2026 | $83.10 | $84.20 | $80.99 | $82.08 | -2.34% | 2.07M |
| Jul 6, 2026 | $85.09 | $85.40 | $83.20 | $84.05 | -0.71% | 2.58M |
| Jul 2, 2026 | $83.69 | $85.27 | $83.13 | $84.65 | +4.65% | 3.22M |
| Jul 1, 2026 | $80.62 | $84.11 | $80.49 | $80.89 | 0.00% | 2.21M |
| Jun 30, 2026 | $81.99 | $82.20 | $79.90 | $80.89 | -1.10% | 3.00M |
| Jun 29, 2026 | $81.05 | $81.92 | $78.49 | $81.79 | +0.21% | 4.13M |
| Jun 26, 2026 | $81.64 | $82.58 | $80.72 | $81.62 | +2.87% | 14.25M |
| Jun 25, 2026 | $81.74 | $81.74 | $78.96 | $79.34 | +0.95% | 3.76M |
| Jun 24, 2026 | $78.40 | $80.38 | $77.55 | $78.59 | -6.21% | 5.01M |
| Jun 23, 2026 | $82.25 | $84.57 | $81.99 | $83.79 | -2.83% | 3.74M |
| Jun 22, 2026 | $85.98 | $86.91 | $84.34 | $86.23 | -5.11% | 5.87M |
| Jun 18, 2026 | $92.29 | $93.83 | $88.66 | $90.87 | -0.05% | 8.89M |
| Jun 17, 2026 | $94.40 | $97.19 | $90.75 | $90.92 | — | 3.00M |
