AngloGold Ashanti plc (FRA:HT3)
Germany
· Delayed Price · Currency is EUR 97.98
-11.67 (-10.64%)
Mar 3, 2026, 2:33 PM EST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 106.05 | 106.50 | 95.00 | 97.98 | 97.98 | -10.64% | 2,587 |
| Mar 2, 2026 | 111.35 | 111.35 | 108.00 | 109.65 | 109.65 | 1.20% | 376 |
| Feb 27, 2026 | 104.60 | 108.35 | 104.00 | 108.35 | 108.35 | 2.90% | 442 |
| Feb 26, 2026 | 104.95 | 105.30 | 103.60 | 105.30 | 105.30 | -3.31% | 1,191 |
| Feb 25, 2026 | 106.30 | 108.90 | 105.70 | 108.90 | 108.90 | 3.32% | 235 |
| Feb 24, 2026 | 100.60 | 105.40 | 98.80 | 105.40 | 105.40 | 3.38% | 374 |
| Feb 23, 2026 | 96.40 | 102.00 | 96.40 | 101.95 | 101.95 | 4.95% | 1,625 |
| Feb 20, 2026 | 90.46 | 97.22 | 90.46 | 97.14 | 97.14 | 6.63% | 1,057 |
| Feb 19, 2026 | 91.50 | 91.50 | 88.70 | 91.10 | 91.10 | -0.65% | 2,295 |
| Feb 18, 2026 | 89.76 | 93.50 | 89.76 | 91.70 | 91.70 | 4.44% | 552 |
| Feb 17, 2026 | 89.62 | 89.62 | 87.80 | 87.80 | 87.80 | -4.42% | 16 |
| Feb 16, 2026 | 89.98 | 92.66 | 89.98 | 91.86 | 91.86 | 0.72% | 560 |
| Feb 13, 2026 | 89.34 | 91.20 | 89.34 | 91.20 | 91.20 | 1.13% | 5,671 |
| Feb 12, 2026 | 92.96 | 95.74 | 90.00 | 90.18 | 90.18 | -2.51% | 7,226 |
| Feb 11, 2026 | 92.38 | 92.50 | 92.38 | 92.50 | 92.50 | 3.12% | 1,080 |
| Feb 10, 2026 | 89.28 | 89.76 | 88.14 | 89.70 | 89.70 | 0.09% | 982 |
| Feb 9, 2026 | 90.14 | 90.14 | 87.54 | 89.62 | 89.62 | 3.01% | 357 |
| Feb 6, 2026 | 82.36 | 87.00 | 82.36 | 87.00 | 87.00 | 4.72% | 265 |
| Feb 5, 2026 | 84.68 | 84.68 | 82.08 | 83.08 | 83.08 | -5.59% | 2,772 |
| Feb 4, 2026 | 86.22 | 88.00 | 86.22 | 88.00 | 88.00 | 3.36% | 170 |
| Feb 3, 2026 | 84.00 | 85.14 | 83.62 | 85.14 | 85.14 | 6.96% | 496 |
| Feb 2, 2026 | 67.98 | 80.50 | 67.98 | 79.60 | 79.60 | -0.38% | 2,726 |
| Jan 30, 2026 | 87.08 | 87.08 | 77.84 | 79.90 | 79.90 | -9.59% | 1,565 |
| Jan 29, 2026 | 97.86 | 97.86 | 87.00 | 88.38 | 88.38 | -8.32% | 1,332 |
| Jan 28, 2026 | 92.82 | 96.40 | 92.82 | 96.40 | 96.40 | 7.30% | 1,851 |
| Jan 27, 2026 | 91.66 | 92.44 | 88.30 | 89.84 | 89.84 | -5.81% | 511 |
| Jan 26, 2026 | 91.92 | 95.38 | 90.56 | 95.38 | 95.38 | 7.19% | 2,042 |
| Jan 23, 2026 | 88.44 | 89.02 | 87.06 | 88.98 | 88.98 | 2.54% | 146 |
| Jan 22, 2026 | 87.56 | 88.30 | 84.56 | 86.78 | 86.78 | 0.30% | 998 |
| Jan 21, 2026 | 93.18 | 93.18 | 86.52 | 86.52 | 86.52 | -4.76% | 1,550 |
| Jan 20, 2026 | 87.04 | 90.84 | 87.04 | 90.84 | 90.84 | 4.99% | 169 |
| Jan 19, 2026 | 86.18 | 87.04 | 85.72 | 86.52 | 86.52 | 3.62% | 2,529 |
| Jan 16, 2026 | 83.26 | 85.04 | 83.26 | 83.50 | 83.50 | -1.76% | 443 |
| Jan 15, 2026 | 84.52 | 86.02 | 84.52 | 85.00 | 85.00 | 0.21% | 690 |
| Jan 14, 2026 | 85.32 | 86.86 | 84.82 | 84.82 | 84.82 | 0.02% | 1,260 |
| Jan 13, 2026 | 83.02 | 84.80 | 82.76 | 84.80 | 84.80 | 1.95% | 3,903 |
| Jan 12, 2026 | 82.00 | 84.28 | 81.14 | 83.18 | 83.18 | 5.80% | 2,149 |
| Jan 9, 2026 | 77.22 | 78.98 | 77.22 | 78.62 | 78.62 | -0.18% | 14 |
| Jan 8, 2026 | 78.14 | 78.76 | 76.66 | 78.76 | 78.76 | 0.05% | 1,683 |
| Jan 7, 2026 | 77.44 | 78.72 | 77.44 | 78.72 | 78.72 | -1.60% | 995 |
| Jan 6, 2026 | 75.22 | 80.00 | 75.22 | 80.00 | 80.00 | 4.79% | 729 |
| Jan 5, 2026 | 73.60 | 76.34 | 73.60 | 76.34 | 76.34 | 2.20% | 1,516 |
| Jan 2, 2026 | 74.18 | 74.70 | 74.18 | 74.70 | 74.70 | 0.46% | 120 |
| Dec 30, 2025 | 72.52 | 74.36 | 72.52 | 74.36 | 74.36 | 3.13% | 40 |
| Dec 29, 2025 | 76.00 | 76.00 | 70.94 | 72.10 | 72.10 | -4.48% | 2,294 |
| Dec 23, 2025 | 76.84 | 77.70 | 75.48 | 75.48 | 75.48 | -1.13% | 946 |
| Dec 22, 2025 | 74.72 | 77.00 | 74.72 | 76.34 | 76.34 | 2.69% | 1,445 |
| Dec 19, 2025 | 71.96 | 74.34 | 71.96 | 74.34 | 74.34 | 0.98% | 41 |
| Dec 18, 2025 | 71.54 | 73.62 | 71.54 | 73.62 | 73.62 | 1.74% | 170 |
| Dec 17, 2025 | 71.32 | 72.36 | 71.32 | 72.36 | 72.36 | -0.77% | 74 |
| Dec 16, 2025 | 70.82 | 72.92 | 70.60 | 72.92 | 72.92 | 0.14% | 630 |
| Dec 15, 2025 | 71.96 | 72.82 | 71.52 | 72.82 | 72.82 | 2.56% | 66 |
| Dec 12, 2025 | 72.34 | 73.56 | 71.00 | 71.00 | 71.00 | -2.63% | 1,985 |
| Dec 11, 2025 | 68.68 | 72.92 | 68.68 | 72.92 | 72.92 | 5.65% | 213 |
| Dec 10, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.29% | 50 |
| Dec 9, 2025 | 67.68 | 68.82 | 66.24 | 68.82 | 68.82 | 1.06% | 604 |
| Dec 8, 2025 | 70.78 | 70.78 | 68.10 | 68.10 | 68.10 | -5.94% | 1,466 |
| Dec 5, 2025 | 71.28 | 72.40 | 71.28 | 72.40 | 72.40 | 3.99% | 70 |
| Dec 4, 2025 | 70.52 | 70.90 | 69.62 | 69.62 | 69.62 | -4.60% | 1,255 |
| Dec 3, 2025 | 70.54 | 73.00 | 70.54 | 72.98 | 72.98 | 1.14% | 5,490 |
| Dec 2, 2025 | 73.50 | 73.50 | 71.82 | 72.16 | 72.16 | -1.58% | 323 |
| Dec 1, 2025 | 73.94 | 73.94 | 73.32 | 73.32 | 73.32 | -0.30% | 137 |
| Nov 28, 2025 | 72.56 | 73.54 | 71.66 | 73.54 | 73.54 | 0.33% | 793 |
| Nov 27, 2025 | 75.76 | 75.76 | 72.36 | 73.30 | 72.52 | -4.98% | 2,120 |
| Nov 26, 2025 | 71.70 | 77.14 | 71.70 | 77.14 | 76.31 | 5.90% | 1,045 |
| Nov 25, 2025 | 72.00 | 73.06 | 71.20 | 72.84 | 72.06 | 2.45% | 445 |
| Nov 24, 2025 | 69.50 | 71.10 | 68.44 | 71.10 | 70.34 | 4.93% | 2,946 |
| Nov 21, 2025 | 68.50 | 68.86 | 67.76 | 67.76 | 67.03 | -3.31% | 1,385 |
| Nov 20, 2025 | 70.42 | 71.82 | 70.08 | 70.08 | 69.33 | -1.52% | 730 |
| Nov 19, 2025 | 68.74 | 71.16 | 68.74 | 71.16 | 70.40 | 4.49% | 70 |
| Nov 18, 2025 | 64.68 | 68.10 | 64.68 | 68.10 | 67.37 | -0.03% | 636 |
| Nov 17, 2025 | 67.34 | 68.14 | 67.34 | 68.12 | 67.39 | -1.79% | 51 |
| Nov 14, 2025 | 69.08 | 69.36 | 66.84 | 69.36 | 68.62 | -4.57% | 875 |
| Nov 13, 2025 | 73.30 | 75.44 | 72.68 | 72.68 | 71.90 | -0.44% | 1,214 |
| Nov 12, 2025 | 66.98 | 73.00 | 66.98 | 73.00 | 72.22 | 7.51% | 3,332 |
| Nov 11, 2025 | 63.92 | 67.90 | 63.92 | 67.90 | 67.17 | 6.09% | 2,327 |
| Nov 10, 2025 | 61.10 | 64.00 | 61.10 | 64.00 | 63.31 | 7.74% | 3,019 |
| Nov 7, 2025 | 59.06 | 59.72 | 58.86 | 59.40 | 58.76 | 2.31% | 605 |
| Nov 6, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.44 | 5.33% | - |
| Nov 5, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.53 | -1.15% | 155 |
| Nov 4, 2025 | 56.76 | 56.76 | 55.76 | 55.76 | 55.16 | -4.23% | 4,014 |
| Nov 3, 2025 | 59.32 | 59.32 | 58.22 | 58.22 | 57.60 | -2.48% | 95 |
| Oct 31, 2025 | 58.90 | 60.00 | 58.62 | 59.70 | 59.06 | 0.91% | 751 |
| Oct 30, 2025 | 57.02 | 59.44 | 57.02 | 59.16 | 58.53 | -0.64% | 45 |
| Oct 29, 2025 | 56.34 | 59.94 | 56.34 | 59.54 | 58.90 | 5.68% | 474 |
| Oct 28, 2025 | 54.46 | 56.34 | 52.00 | 56.34 | 55.74 | 3.91% | 423 |
| Oct 27, 2025 | 57.72 | 57.98 | 53.82 | 54.22 | 53.64 | -9.48% | 1,330 |
| Oct 24, 2025 | 58.84 | 59.90 | 57.76 | 59.90 | 59.26 | 3.20% | 990 |
| Oct 23, 2025 | 57.14 | 58.76 | 57.14 | 58.04 | 57.42 | 6.34% | 1,958 |
| Oct 22, 2025 | 57.22 | 59.30 | 53.72 | 54.58 | 54.00 | -5.73% | 16,750 |
| Oct 21, 2025 | 64.08 | 64.08 | 57.90 | 57.90 | 57.28 | -10.29% | 4,623 |
| Oct 20, 2025 | 63.26 | 64.54 | 61.94 | 64.54 | 63.85 | 2.12% | 1,400 |
| Oct 17, 2025 | 66.90 | 66.90 | 63.20 | 63.20 | 62.52 | -7.06% | 2,105 |
| Oct 16, 2025 | 64.32 | 68.00 | 64.10 | 68.00 | 67.27 | 6.45% | 2,010 |
| Oct 15, 2025 | 63.82 | 64.84 | 63.82 | 63.88 | 63.20 | -1.51% | 390 |
| Oct 14, 2025 | 65.04 | 65.04 | 62.50 | 64.86 | 64.17 | -0.22% | 4,071 |
| Oct 13, 2025 | 62.70 | 65.00 | 62.70 | 65.00 | 64.30 | 6.21% | 395 |
| Oct 10, 2025 | 62.46 | 62.48 | 60.28 | 61.20 | 60.54 | -0.75% | 3,239 |
| Oct 9, 2025 | 66.26 | 66.60 | 61.58 | 61.66 | 61.00 | -7.67% | 2,732 |
| Oct 8, 2025 | 64.60 | 67.16 | 64.60 | 66.78 | 66.07 | 4.47% | 335 |