AngloGold Ashanti PLC Ordinary Shares$88.14CCJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $91.06 | $94.82 | $91.00 | $93.09 | +3.76% | 4.00M |
| Aug 3, 2026 | $85.60 | $89.91 | $85.02 | $89.72 | +3.87% | 2.91M |
| Jul 31, 2026 | $90.63 | $91.41 | $83.93 | $86.38 | -2.10% | 5.60M |
| Jul 30, 2026 | $86.79 | $88.38 | $86.15 | $88.23 | +4.33% | 4.18M |
| Jul 29, 2026 | $86.60 | $86.95 | $83.50 | $84.57 | -2.75% | 3.15M |
| Jul 28, 2026 | $87.24 | $87.77 | $84.52 | $86.96 | -2.67% | 3.31M |
| Jul 27, 2026 | $90.55 | $91.75 | $87.75 | $89.35 | +1.70% | 3.09M |
| Jul 24, 2026 | $89.35 | $89.47 | $86.31 | $87.86 | -1.65% | 3.83M |
| Jul 23, 2026 | $88.88 | $90.48 | $88.07 | $89.33 | -1.15% | 3.23M |
| Jul 22, 2026 | $90.35 | $92.06 | $89.86 | $90.37 | +1.91% | 4.15M |
| Jul 21, 2026 | $86.48 | $88.86 | $85.89 | $88.68 | +4.51% | 4.98M |
| Jul 20, 2026 | $85.42 | $85.68 | $84.36 | $84.85 | -0.90% | 4.97M |
| Jul 17, 2026 | $85.95 | $86.73 | $83.15 | $85.62 | -1.99% | 5.20M |
| Jul 16, 2026 | $89.48 | $89.52 | $86.44 | $87.36 | -3.98% | 5.09M |
| Jul 15, 2026 | $92.57 | $93.19 | $89.32 | $90.98 | -0.64% | 3.77M |
| Jul 14, 2026 | $91.80 | $93.00 | $91.17 | $91.57 | +1.52% | 4.23M |
| Jul 13, 2026 | $94.40 | $95.24 | $89.22 | $90.20 | -6.03% | 6.24M |
| Jul 10, 2026 | $96.50 | $97.74 | $95.07 | $95.99 | +0.26% | 2.32M |
| Jul 9, 2026 | $95.50 | $96.75 | $95.16 | $95.74 | +1.07% | 2.16M |
| Jul 8, 2026 | $93.03 | $94.94 | $91.60 | $94.73 | +0.06% | 2.55M |
| Jul 7, 2026 | $95.48 | $96.06 | $92.92 | $94.67 | -2.90% | 3.42M |
| Jul 6, 2026 | $97.11 | $100.19 | $97.11 | $97.50 | +0.99% | 2.79M |
| Jul 2, 2026 | $98.75 | $101.87 | $94.79 | $96.54 | -0.87% | 3.81M |
| Jul 1, 2026 | $101.17 | $104.20 | $96.82 | $97.39 | -4.39% | 4.06M |
| Jun 30, 2026 | $102.63 | $103.47 | $99.80 | $101.86 | -1.56% | 3.27M |
| Jun 29, 2026 | $104.51 | $104.90 | $101.33 | $103.47 | -0.98% | 2.42M |
| Jun 26, 2026 | $102.52 | $106.63 | $101.70 | $104.49 | +0.88% | 2.35M |
| Jun 25, 2026 | $106.93 | $108.12 | $102.17 | $103.58 | -2.87% | 3.04M |
| Jun 24, 2026 | $107.58 | $108.56 | $104.51 | $106.64 | -2.07% | 2.88M |
| Jun 23, 2026 | $103.79 | $111.49 | $103.62 | $108.89 | +1.70% | 3.84M |
| Jun 22, 2026 | $106.16 | $108.52 | $104.29 | $107.07 | +0.54% | 2.64M |
| Jun 18, 2026 | $107.24 | $109.56 | $105.82 | $106.49 | +0.78% | 3.10M |
| Jun 17, 2026 | $108.75 | $109.63 | $105.53 | $105.67 | -2.05% | 2.54M |
| Jun 16, 2026 | $107.06 | $110.37 | $105.77 | $107.88 | +0.80% | 2.58M |
| Jun 15, 2026 | $105.00 | $107.95 | $104.49 | $107.02 | +6.00% | 3.35M |
| Jun 12, 2026 | $99.99 | $101.97 | $99.38 | $100.96 | +2.01% | 2.55M |
| Jun 11, 2026 | $96.26 | $99.65 | $94.55 | $98.97 | +4.15% | 4.73M |
| Jun 10, 2026 | $99.93 | $101.58 | $93.83 | $95.03 | -7.08% | 6.96M |
| Jun 9, 2026 | $105.94 | $106.87 | $98.57 | $102.27 | -3.01% | 4.46M |
| Jun 8, 2026 | $106.79 | $107.04 | $104.67 | $105.44 | +1.93% | 2.16M |
| Jun 5, 2026 | $112.28 | $112.50 | $102.45 | $103.44 | -9.28% | 3.89M |
| Jun 4, 2026 | $113.88 | $114.85 | $112.40 | $114.02 | -0.47% | 2.16M |
| Jun 3, 2026 | $119.57 | $120.66 | $112.55 | $114.56 | -4.94% | 3.93M |
| Jun 2, 2026 | $112.83 | $122.30 | $112.20 | $120.51 | +7.03% | 4.82M |
| Jun 1, 2026 | $110.83 | $114.36 | $109.11 | $112.59 | -0.10% | 2.66M |
| May 29, 2026 | $111.00 | $113.80 | $108.64 | $112.70 | +1.87% | 3.04M |
| May 28, 2026 | $106.33 | $111.32 | $105.56 | $110.63 | +2.97% | 2.99M |
| May 27, 2026 | $107.50 | $109.17 | $105.81 | $107.44 | -0.67% | 2.06M |
| May 26, 2026 | $107.39 | $108.96 | $105.38 | $108.17 | +3.26% | 3.00M |
| May 22, 2026 | $105.66 | $106.38 | $103.68 | $104.75 | -0.55% | 2.56M |
| May 21, 2026 | $104.44 | $106.90 | $102.46 | $105.33 | +1.26% | 2.92M |
| May 20, 2026 | $105.09 | $106.15 | $103.30 | $104.02 | +0.48% | 2.55M |
| May 19, 2026 | $103.50 | $104.79 | $101.95 | $103.52 | -1.54% | 3.44M |
| May 18, 2026 | $107.38 | $108.60 | $103.43 | $105.14 | -2.20% | 3.30M |
| May 15, 2026 | $109.56 | $110.00 | $107.25 | $107.51 | -4.44% | 3.08M |
| May 14, 2026 | $114.99 | $115.18 | $110.12 | $112.51 | -2.50% | 3.17M |
| May 13, 2026 | $115.77 | $116.75 | $112.02 | $115.39 | -1.32% | 3.37M |
| May 12, 2026 | $117.50 | $118.45 | $112.35 | $116.93 | -2.67% | 3.89M |
| May 11, 2026 | $114.23 | $121.54 | $113.20 | $120.14 | +2.90% | 3.16M |
| May 8, 2026 | $120.26 | $120.44 | $116.05 | $116.75 | — | 2.18M |
