AngloGold Ashanti PLC Ordinary Shares
AU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $80.73 | $81.09 | $78.20 | $79.79 | -6.22% | 3.27M |
| Oct 29, 2026 | $85.57 | $86.05 | $84.45 | $85.08 | -2.49% | 2.16M |
| Oct 28, 2026 | $86.00 | $87.35 | $85.19 | $87.25 | +0.60% | 1.37M |
| Oct 27, 2026 | $85.13 | $86.81 | $84.70 | $86.73 | +1.95% | 2.05M |
| Oct 26, 2026 | $83.97 | $85.44 | $82.63 | $85.07 | +1.77% | 3.36M |
| Oct 23, 2026 | $84.70 | $85.20 | $81.99 | $83.59 | -1.88% | 2.04M |
| Oct 22, 2026 | $88.22 | $88.22 | $84.69 | $85.19 | -6.89% | 2.33M |
| Oct 21, 2026 | $92.01 | $92.38 | $90.30 | $91.49 | +0.73% | 1.69M |
| Oct 20, 2026 | $89.91 | $92.51 | $89.43 | $90.83 | -0.75% | 1.63M |
| Oct 19, 2026 | $92.98 | $93.42 | $91.33 | $91.52 | -1.40% | 1.55M |
| Oct 16, 2026 | $91.67 | $94.04 | $91.45 | $92.82 | +1.37% | 2.23M |
| Oct 15, 2026 | $91.50 | $91.61 | $89.07 | $91.57 | +3.07% | 4.73M |
| Oct 14, 2026 | $90.08 | $90.99 | $87.35 | $88.84 | -3.07% | 3.36M |
| Oct 13, 2026 | $94.63 | $95.16 | $91.00 | $91.65 | -1.92% | 2.64M |
| Oct 12, 2026 | $93.29 | $94.30 | $93.07 | $93.44 | -0.76% | 804.70K |
| Oct 9, 2026 | $93.00 | $94.80 | $92.97 | $94.16 | +3.72% | 2.16M |
| Oct 8, 2026 | $89.61 | $91.33 | $89.48 | $90.78 | +0.81% | 2.29M |
| Oct 7, 2026 | $89.07 | $90.72 | $88.31 | $90.05 | -3.74% | 2.40M |
| Oct 6, 2026 | $93.64 | $94.72 | $92.37 | $93.55 | -0.98% | 1.94M |
| Oct 5, 2026 | $95.05 | $95.20 | $93.21 | $94.48 | -0.46% | 1.75M |
| Oct 2, 2026 | $95.66 | $96.09 | $93.88 | $94.92 | +0.76% | 1.30M |
| Oct 1, 2026 | $94.54 | $95.27 | $93.76 | $94.20 | +0.27% | 1.73M |
| Sep 30, 2026 | $95.00 | $95.39 | $93.44 | $93.95 | -0.72% | 2.26M |
| Sep 29, 2026 | $93.52 | $94.70 | $93.06 | $94.63 | +2.00% | 1.93M |
| Sep 28, 2026 | $92.62 | $94.44 | $91.85 | $92.77 | -6.32% | 3.45M |
| Sep 25, 2026 | $98.48 | $99.17 | $97.37 | $99.03 | +0.55% | 1.18M |
| Sep 24, 2026 | $97.64 | $98.63 | $96.52 | $98.49 | -0.25% | 1.80M |
| Sep 23, 2026 | $100.43 | $100.55 | $98.05 | $98.74 | -5.60% | 3.15M |
| Sep 22, 2026 | $101.24 | $104.97 | $101.23 | $104.60 | +2.62% | 2.06M |
| Sep 21, 2026 | $102.91 | $103.02 | $100.23 | $101.93 | -1.32% | 2.01M |
| Sep 18, 2026 | $101.70 | $103.29 | $100.11 | $103.29 | +0.91% | 7.76M |
| Sep 17, 2026 | $103.31 | $104.01 | $101.30 | $102.36 | +2.63% | 1.93M |
| Sep 16, 2026 | $102.12 | $102.16 | $98.20 | $99.74 | -0.96% | 1.82M |
| Sep 15, 2026 | $101.13 | $101.45 | $98.92 | $100.71 | +0.23% | 1.39M |
| Sep 14, 2026 | $100.09 | $101.61 | $99.32 | $100.48 | -3.77% | 2.55M |
| 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 | — | 3.86M |
