AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
106.54
-1.35 (-1.25%)
At close: Mar 6, 2026, 4:00 PM EST
106.66
+0.12 (0.11%)
After-hours: Mar 6, 2026, 7:59 PM EST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.21 | 107.95 | 102.80 | 106.54 | 106.54 | -1.25% | 2,497,617 |
| Mar 5, 2026 | 108.64 | 109.80 | 105.22 | 107.89 | 107.89 | -4.64% | 3,576,829 |
| Mar 4, 2026 | 116.47 | 117.14 | 110.88 | 113.14 | 113.14 | -1.55% | 2,961,167 |
| Mar 3, 2026 | 115.07 | 116.75 | 110.04 | 114.92 | 114.92 | -10.40% | 4,669,185 |
| Mar 2, 2026 | 126.87 | 129.14 | 123.13 | 128.26 | 128.26 | 0.38% | 3,112,555 |
| Feb 27, 2026 | 125.40 | 128.38 | 124.93 | 127.77 | 127.77 | 1.35% | 2,765,224 |
| Feb 26, 2026 | 122.56 | 126.29 | 120.44 | 126.07 | 126.07 | 1.26% | 2,606,007 |
| Feb 25, 2026 | 126.59 | 128.54 | 124.34 | 124.50 | 124.50 | -0.16% | 2,228,032 |
| Feb 24, 2026 | 117.60 | 125.82 | 117.12 | 124.70 | 124.70 | 2.96% | 3,017,771 |
| Feb 23, 2026 | 115.86 | 121.92 | 115.86 | 121.12 | 121.12 | 6.01% | 3,385,035 |
| Feb 20, 2026 | 107.27 | 114.86 | 106.74 | 114.25 | 114.25 | 6.15% | 4,936,989 |
| Feb 19, 2026 | 105.01 | 108.19 | 104.31 | 107.63 | 107.63 | -0.66% | 1,740,333 |
| Feb 18, 2026 | 106.37 | 110.33 | 105.63 | 108.35 | 108.35 | 2.05% | 1,846,602 |
| Feb 17, 2026 | 104.75 | 107.07 | 103.18 | 106.17 | 106.17 | -3.32% | 2,314,747 |
| Feb 13, 2026 | 106.91 | 110.18 | 105.10 | 109.82 | 109.82 | 4.86% | 1,630,310 |
| Feb 12, 2026 | 111.37 | 113.80 | 104.67 | 104.73 | 104.73 | -6.72% | 2,256,153 |
| Feb 11, 2026 | 111.33 | 112.30 | 107.75 | 112.27 | 112.27 | 3.37% | 1,599,396 |
| Feb 10, 2026 | 107.42 | 108.69 | 106.05 | 108.61 | 108.61 | 1.32% | 1,876,404 |
| Feb 9, 2026 | 103.65 | 107.96 | 103.62 | 107.19 | 107.19 | 3.12% | 2,368,539 |
| Feb 6, 2026 | 102.56 | 105.76 | 102.13 | 103.95 | 103.95 | 5.44% | 2,733,024 |
| Feb 5, 2026 | 97.10 | 100.69 | 96.89 | 98.59 | 98.59 | -2.26% | 3,048,560 |
| Feb 4, 2026 | 105.26 | 105.30 | 96.01 | 100.87 | 100.87 | 0.13% | 4,091,306 |
| Feb 3, 2026 | 100.14 | 102.00 | 97.58 | 100.74 | 100.74 | 6.21% | 3,534,306 |
| Feb 2, 2026 | 93.42 | 96.96 | 92.35 | 94.85 | 94.85 | 2.13% | 3,819,653 |
| Jan 30, 2026 | 95.93 | 98.85 | 91.39 | 92.87 | 92.87 | -13.22% | 6,226,218 |
| Jan 29, 2026 | 113.49 | 114.95 | 103.05 | 107.02 | 107.02 | -7.52% | 6,505,350 |
| Jan 28, 2026 | 111.82 | 115.81 | 109.76 | 115.72 | 115.72 | 5.74% | 3,035,869 |
| Jan 27, 2026 | 107.11 | 109.61 | 103.85 | 109.44 | 109.44 | 1.25% | 3,506,439 |
| Jan 26, 2026 | 109.56 | 113.47 | 108.05 | 108.09 | 108.09 | 1.72% | 5,074,098 |
| Jan 23, 2026 | 103.17 | 106.94 | 102.20 | 106.26 | 106.26 | 3.11% | 3,539,146 |
| Jan 22, 2026 | 98.69 | 104.23 | 98.63 | 103.05 | 103.05 | 1.67% | 3,337,603 |
| Jan 21, 2026 | 107.47 | 107.60 | 100.48 | 101.36 | 101.36 | -5.13% | 3,983,671 |
| Jan 20, 2026 | 104.57 | 106.87 | 103.62 | 106.84 | 106.84 | 7.89% | 3,398,891 |
| Jan 16, 2026 | 97.03 | 99.30 | 95.64 | 99.03 | 99.03 | 0.49% | 2,517,893 |
| Jan 15, 2026 | 98.25 | 99.99 | 98.14 | 98.55 | 98.55 | -0.96% | 2,012,162 |
| Jan 14, 2026 | 99.91 | 100.31 | 97.15 | 99.51 | 99.51 | 1.89% | 2,032,097 |
| Jan 13, 2026 | 98.15 | 99.67 | 96.92 | 97.66 | 97.66 | 1.11% | 1,619,670 |
| Jan 12, 2026 | 96.10 | 98.54 | 95.76 | 96.59 | 96.59 | 4.70% | 2,160,042 |
| Jan 9, 2026 | 91.60 | 92.82 | 90.82 | 92.25 | 92.25 | 1.31% | 1,759,512 |
| Jan 8, 2026 | 90.35 | 91.92 | 89.27 | 91.06 | 91.06 | -1.81% | 1,578,290 |
| Jan 7, 2026 | 90.62 | 92.82 | 89.54 | 92.74 | 92.74 | -0.98% | 2,076,254 |
| Jan 6, 2026 | 90.51 | 93.85 | 90.13 | 93.66 | 93.66 | 5.87% | 3,284,910 |
| Jan 5, 2026 | 88.44 | 90.26 | 88.13 | 88.47 | 88.47 | 3.35% | 3,457,379 |
| Jan 2, 2026 | 87.12 | 87.12 | 82.94 | 85.60 | 85.60 | 0.38% | 1,901,413 |
| Dec 31, 2025 | 86.24 | 87.17 | 85.04 | 85.28 | 85.28 | -1.27% | 1,106,404 |
| Dec 30, 2025 | 87.85 | 87.85 | 86.23 | 86.38 | 86.38 | 1.70% | 1,517,636 |
| Dec 29, 2025 | 86.25 | 87.18 | 83.79 | 84.94 | 84.94 | -6.92% | 3,035,608 |
| Dec 26, 2025 | 91.03 | 91.65 | 89.74 | 91.25 | 91.25 | 1.49% | 942,213 |
| Dec 24, 2025 | 90.03 | 90.31 | 88.21 | 89.91 | 89.91 | 0.35% | 1,146,784 |
| Dec 23, 2025 | 89.83 | 90.13 | 88.10 | 89.60 | 89.60 | -0.44% | 1,729,398 |
| Dec 22, 2025 | 89.61 | 91.00 | 88.21 | 90.00 | 90.00 | 4.41% | 2,244,611 |
| Dec 19, 2025 | 84.96 | 87.98 | 84.86 | 86.20 | 86.20 | 0.61% | 4,496,915 |
| Dec 18, 2025 | 84.75 | 87.21 | 84.06 | 85.68 | 85.68 | 1.35% | 2,299,867 |
| Dec 17, 2025 | 85.23 | 85.60 | 83.27 | 84.54 | 84.54 | 0.62% | 1,728,937 |
| Dec 16, 2025 | 84.45 | 86.38 | 82.72 | 84.02 | 84.02 | -0.34% | 1,824,849 |
| Dec 15, 2025 | 85.11 | 85.70 | 83.01 | 84.31 | 84.31 | 1.68% | 2,411,255 |
| Dec 12, 2025 | 86.65 | 86.78 | 82.16 | 82.92 | 82.92 | -3.02% | 3,162,378 |
| Dec 11, 2025 | 81.77 | 86.43 | 81.65 | 85.50 | 85.50 | 3.85% | 2,380,362 |
| Dec 10, 2025 | 80.38 | 83.15 | 79.36 | 82.33 | 82.33 | 2.48% | 4,430,423 |
| Dec 9, 2025 | 78.31 | 80.49 | 78.07 | 80.34 | 80.34 | 1.94% | 2,718,381 |
| Dec 8, 2025 | 81.31 | 81.47 | 78.78 | 78.81 | 78.81 | -4.41% | 3,994,890 |
| Dec 5, 2025 | 84.23 | 85.97 | 82.32 | 82.45 | 82.45 | -1.12% | 3,348,941 |
| Dec 4, 2025 | 81.77 | 83.44 | 81.50 | 83.38 | 83.38 | -0.20% | 2,415,688 |
| Dec 3, 2025 | 84.51 | 85.61 | 83.44 | 83.55 | 83.55 | -0.37% | 2,230,166 |
| Dec 2, 2025 | 84.61 | 85.46 | 81.05 | 83.86 | 83.86 | -1.69% | 2,648,735 |
| Dec 1, 2025 | 86.25 | 86.52 | 84.48 | 85.30 | 85.30 | -0.44% | 2,877,723 |
| Nov 28, 2025 | 84.30 | 85.72 | 83.51 | 85.68 | 85.68 | -3.63% | 4,580,505 |
| Nov 26, 2025 | 85.55 | 89.19 | 85.35 | 88.91 | 88.00 | 5.39% | 2,435,089 |
| Nov 25, 2025 | 83.36 | 84.85 | 82.17 | 84.36 | 83.50 | 0.49% | 2,164,390 |
| Nov 24, 2025 | 79.87 | 84.05 | 79.87 | 83.95 | 83.09 | 5.19% | 2,910,155 |
| Nov 21, 2025 | 78.89 | 80.51 | 77.07 | 79.81 | 78.99 | 0.85% | 3,306,809 |
| Nov 20, 2025 | 83.03 | 84.40 | 78.88 | 79.14 | 78.33 | -3.77% | 2,646,027 |
| Nov 19, 2025 | 82.21 | 84.14 | 81.57 | 82.24 | 81.40 | 2.67% | 2,219,114 |
| Nov 18, 2025 | 78.88 | 81.05 | 77.86 | 80.10 | 79.28 | 3.01% | 2,862,071 |
| Nov 17, 2025 | 78.87 | 80.52 | 77.35 | 77.76 | 76.96 | -2.05% | 2,000,095 |
| Nov 14, 2025 | 77.70 | 80.47 | 76.50 | 79.39 | 78.58 | -1.62% | 2,500,330 |
| Nov 13, 2025 | 84.94 | 85.01 | 79.85 | 80.70 | 79.87 | -5.20% | 4,128,510 |
| Nov 12, 2025 | 80.41 | 85.85 | 80.21 | 85.13 | 84.26 | 7.28% | 4,710,865 |
| Nov 11, 2025 | 75.68 | 79.39 | 74.73 | 79.35 | 78.54 | 7.09% | 4,358,275 |
| Nov 10, 2025 | 72.92 | 74.59 | 72.34 | 74.10 | 73.34 | 6.76% | 2,879,051 |
| Nov 7, 2025 | 68.39 | 69.55 | 67.82 | 69.41 | 68.70 | 2.34% | 2,101,779 |
| Nov 6, 2025 | 68.22 | 69.64 | 67.71 | 67.82 | 67.13 | 1.16% | 2,662,335 |
| Nov 5, 2025 | 65.82 | 67.17 | 65.48 | 67.04 | 66.35 | 5.39% | 2,169,112 |
| Nov 4, 2025 | 64.55 | 64.88 | 63.29 | 63.61 | 62.96 | -5.12% | 3,103,115 |
| Nov 3, 2025 | 67.81 | 68.07 | 66.62 | 67.04 | 66.35 | -1.41% | 2,486,381 |
| Oct 31, 2025 | 69.02 | 69.94 | 68.00 | 68.00 | 67.30 | -1.45% | 3,018,344 |
| Oct 30, 2025 | 67.18 | 69.09 | 66.70 | 69.00 | 68.29 | 2.54% | 2,706,255 |
| Oct 29, 2025 | 68.72 | 68.72 | 66.46 | 67.29 | 66.60 | 2.03% | 3,533,586 |
| Oct 28, 2025 | 63.40 | 66.56 | 63.40 | 65.95 | 65.27 | 1.48% | 2,943,493 |
| Oct 27, 2025 | 65.51 | 66.48 | 62.55 | 64.99 | 64.32 | -5.22% | 4,450,738 |
| Oct 24, 2025 | 67.66 | 70.02 | 67.51 | 68.57 | 67.87 | -0.06% | 2,062,499 |
| Oct 23, 2025 | 68.42 | 68.68 | 66.93 | 68.61 | 67.91 | 2.91% | 3,386,379 |
| Oct 22, 2025 | 63.92 | 66.94 | 63.76 | 66.67 | 65.99 | -0.16% | 6,250,394 |
| Oct 21, 2025 | 69.31 | 69.51 | 66.60 | 66.78 | 66.10 | -11.30% | 5,769,845 |
| Oct 20, 2025 | 74.38 | 75.44 | 73.43 | 75.29 | 74.52 | 1.94% | 3,080,362 |
| Oct 17, 2025 | 76.26 | 76.59 | 72.56 | 73.86 | 73.10 | -5.97% | 3,413,621 |
| Oct 16, 2025 | 76.89 | 79.94 | 76.35 | 78.55 | 77.75 | 4.43% | 4,773,387 |
| Oct 15, 2025 | 72.98 | 75.55 | 72.43 | 75.22 | 74.45 | 2.41% | 3,268,353 |
| Oct 14, 2025 | 72.57 | 75.21 | 72.43 | 73.45 | 72.70 | -1.50% | 2,552,184 |
| Oct 13, 2025 | 74.66 | 75.39 | 73.73 | 74.57 | 73.81 | 3.67% | 1,861,827 |