AngloGold Ashanti plc (AU)
NYSE: AU · Real-Time Price · USD
91.03
-2.92 (-3.11%)
Apr 29, 2026, 10:01 AM EDT - Market open
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.27 | 91.40 | 90.89 | 91.01 | - | -3.13% | 79,253 |
| Apr 28, 2026 | 94.98 | 95.39 | 92.25 | 93.95 | 93.95 | -4.36% | 3,079,896 |
| Apr 27, 2026 | 99.00 | 99.00 | 96.77 | 98.23 | 98.23 | -1.08% | 1,643,129 |
| Apr 24, 2026 | 98.29 | 100.58 | 97.30 | 99.30 | 99.30 | 2.63% | 1,778,574 |
| Apr 23, 2026 | 96.30 | 98.11 | 94.76 | 96.76 | 96.76 | -2.13% | 2,495,834 |
| Apr 22, 2026 | 101.40 | 102.45 | 98.64 | 98.87 | 98.87 | -1.57% | 2,646,929 |
| Apr 21, 2026 | 103.80 | 104.90 | 100.30 | 100.45 | 100.45 | -5.67% | 1,875,868 |
| Apr 20, 2026 | 106.89 | 107.56 | 105.31 | 106.49 | 106.49 | -2.44% | 1,319,344 |
| Apr 17, 2026 | 106.98 | 111.08 | 106.52 | 109.15 | 109.15 | 4.72% | 2,294,799 |
| Apr 16, 2026 | 104.81 | 106.22 | 104.00 | 104.23 | 104.23 | -0.23% | 1,618,655 |
| Apr 15, 2026 | 108.32 | 109.09 | 104.40 | 104.47 | 104.47 | -4.85% | 1,951,344 |
| Apr 14, 2026 | 109.91 | 112.26 | 109.08 | 109.80 | 109.80 | 0.62% | 2,346,629 |
| Apr 13, 2026 | 108.06 | 109.43 | 107.44 | 109.12 | 109.12 | -0.12% | 1,913,906 |
| Apr 10, 2026 | 108.80 | 110.35 | 107.92 | 109.25 | 109.25 | 0.64% | 2,126,480 |
| Apr 9, 2026 | 107.78 | 108.87 | 105.96 | 108.55 | 108.55 | 1.05% | 2,227,015 |
| Apr 8, 2026 | 113.30 | 113.30 | 105.11 | 107.42 | 107.42 | 6.27% | 3,643,177 |
| Apr 7, 2026 | 101.50 | 101.88 | 98.00 | 101.08 | 101.08 | -0.40% | 2,068,608 |
| Apr 6, 2026 | 102.00 | 102.96 | 100.67 | 101.49 | 101.49 | 0.27% | 1,258,088 |
| Apr 2, 2026 | 97.77 | 103.61 | 97.73 | 101.22 | 101.22 | -2.22% | 2,262,926 |
| Apr 1, 2026 | 102.12 | 105.19 | 100.16 | 103.52 | 103.52 | 6.33% | 3,882,047 |
| Mar 31, 2026 | 94.49 | 98.29 | 94.31 | 97.36 | 97.36 | 7.51% | 4,329,694 |
| Mar 30, 2026 | 92.04 | 93.28 | 89.57 | 90.56 | 90.56 | 1.56% | 3,488,321 |
| Mar 27, 2026 | 85.19 | 89.84 | 85.11 | 89.17 | 89.17 | 4.01% | 3,346,420 |
| Mar 26, 2026 | 86.68 | 89.61 | 85.54 | 85.73 | 85.73 | -4.27% | 2,436,207 |
| Mar 25, 2026 | 91.96 | 92.09 | 87.86 | 89.55 | 89.55 | 4.36% | 3,122,348 |
| Mar 24, 2026 | 83.52 | 86.43 | 82.60 | 85.81 | 85.81 | 0.25% | 2,705,946 |
| Mar 23, 2026 | 82.19 | 86.33 | 81.97 | 85.60 | 85.60 | 7.01% | 4,946,730 |
| Mar 20, 2026 | 85.73 | 86.31 | 79.99 | 79.99 | 79.99 | -6.65% | 6,636,941 |
| Mar 19, 2026 | 82.21 | 86.25 | 81.50 | 85.69 | 85.69 | -7.25% | 6,865,018 |
| Mar 18, 2026 | 89.66 | 92.63 | 88.52 | 92.39 | 92.39 | -3.96% | 6,365,108 |
| Mar 17, 2026 | 96.61 | 97.74 | 94.75 | 96.20 | 96.20 | -0.54% | 3,035,547 |
| Mar 16, 2026 | 95.00 | 97.36 | 94.16 | 96.72 | 96.72 | 1.93% | 2,819,621 |
| Mar 13, 2026 | 100.88 | 102.43 | 94.18 | 94.89 | 94.89 | -9.37% | 4,086,604 |
| Mar 12, 2026 | 106.73 | 106.85 | 102.82 | 104.70 | 102.97 | -1.48% | 2,495,776 |
| Mar 11, 2026 | 104.22 | 106.84 | 102.03 | 106.27 | 104.51 | -1.84% | 2,226,509 |
| Mar 10, 2026 | 110.98 | 111.34 | 107.59 | 108.26 | 106.47 | -0.59% | 2,865,285 |
| Mar 9, 2026 | 104.85 | 109.43 | 102.56 | 108.90 | 107.10 | 2.22% | 2,425,110 |
| Mar 6, 2026 | 104.21 | 107.95 | 102.80 | 106.54 | 104.78 | -1.25% | 2,504,458 |
| Mar 5, 2026 | 108.64 | 109.80 | 105.22 | 107.89 | 106.11 | -4.64% | 3,594,154 |
| Mar 4, 2026 | 116.47 | 117.14 | 110.88 | 113.14 | 111.27 | -1.55% | 2,968,008 |
| Mar 3, 2026 | 115.07 | 116.75 | 110.04 | 114.92 | 113.02 | -10.40% | 4,677,167 |
| Mar 2, 2026 | 126.87 | 129.14 | 123.13 | 128.26 | 126.14 | 0.38% | 3,115,742 |
| Feb 27, 2026 | 125.40 | 128.38 | 124.93 | 127.77 | 125.66 | 1.35% | 2,765,224 |
| Feb 26, 2026 | 122.56 | 126.29 | 120.44 | 126.07 | 123.99 | 1.26% | 2,606,007 |
| Feb 25, 2026 | 126.59 | 128.54 | 124.34 | 124.50 | 122.44 | -0.16% | 2,228,032 |
| Feb 24, 2026 | 117.60 | 125.82 | 117.12 | 124.70 | 122.64 | 2.96% | 3,017,771 |
| Feb 23, 2026 | 115.86 | 121.92 | 115.86 | 121.12 | 119.12 | 6.01% | 3,385,035 |
| Feb 20, 2026 | 107.27 | 114.86 | 106.74 | 114.25 | 112.36 | 6.15% | 4,936,989 |
| Feb 19, 2026 | 105.01 | 108.19 | 104.31 | 107.63 | 105.85 | -0.66% | 1,740,333 |
| Feb 18, 2026 | 106.37 | 110.33 | 105.63 | 108.35 | 106.56 | 2.05% | 1,846,602 |
| Feb 17, 2026 | 104.75 | 107.07 | 103.18 | 106.17 | 104.42 | -3.32% | 2,314,747 |
| Feb 13, 2026 | 106.91 | 110.18 | 105.10 | 109.82 | 108.01 | 4.86% | 1,630,310 |
| Feb 12, 2026 | 111.37 | 113.80 | 104.67 | 104.73 | 103.00 | -6.72% | 2,256,153 |
| Feb 11, 2026 | 111.33 | 112.30 | 107.75 | 112.27 | 110.41 | 3.37% | 1,599,396 |
| Feb 10, 2026 | 107.42 | 108.69 | 106.05 | 108.61 | 106.82 | 1.32% | 1,876,404 |
| Feb 9, 2026 | 103.65 | 107.96 | 103.62 | 107.19 | 105.42 | 3.12% | 2,368,539 |
| Feb 6, 2026 | 102.56 | 105.76 | 102.13 | 103.95 | 102.23 | 5.44% | 2,733,024 |
| Feb 5, 2026 | 97.10 | 100.69 | 96.89 | 98.59 | 96.96 | -2.26% | 3,048,560 |
| Feb 4, 2026 | 105.26 | 105.30 | 96.01 | 100.87 | 99.20 | 0.13% | 4,091,306 |
| Feb 3, 2026 | 100.14 | 102.00 | 97.58 | 100.74 | 99.08 | 6.21% | 3,534,306 |
| Feb 2, 2026 | 93.42 | 96.96 | 92.35 | 94.85 | 93.28 | 2.13% | 3,819,653 |
| Jan 30, 2026 | 95.93 | 98.85 | 91.39 | 92.87 | 91.34 | -13.22% | 6,226,218 |
| Jan 29, 2026 | 113.49 | 114.95 | 103.05 | 107.02 | 105.25 | -7.52% | 6,505,350 |
| Jan 28, 2026 | 111.82 | 115.81 | 109.76 | 115.72 | 113.81 | 5.74% | 3,035,869 |
| Jan 27, 2026 | 107.11 | 109.61 | 103.85 | 109.44 | 107.63 | 1.25% | 3,506,439 |
| Jan 26, 2026 | 109.56 | 113.47 | 108.05 | 108.09 | 106.30 | 1.72% | 5,074,098 |
| Jan 23, 2026 | 103.17 | 106.94 | 102.20 | 106.26 | 104.50 | 3.11% | 3,539,146 |
| Jan 22, 2026 | 98.69 | 104.23 | 98.63 | 103.05 | 101.35 | 1.67% | 3,337,603 |
| Jan 21, 2026 | 107.47 | 107.60 | 100.48 | 101.36 | 99.69 | -5.13% | 3,983,671 |
| Jan 20, 2026 | 104.57 | 106.87 | 103.62 | 106.84 | 105.07 | 7.89% | 3,398,891 |
| Jan 16, 2026 | 97.03 | 99.30 | 95.64 | 99.03 | 97.39 | 0.49% | 2,517,893 |
| Jan 15, 2026 | 98.25 | 99.99 | 98.14 | 98.55 | 96.92 | -0.96% | 2,012,162 |
| Jan 14, 2026 | 99.91 | 100.31 | 97.15 | 99.51 | 97.87 | 1.89% | 2,032,097 |
| Jan 13, 2026 | 98.15 | 99.67 | 96.92 | 97.66 | 96.05 | 1.11% | 1,619,670 |
| Jan 12, 2026 | 96.10 | 98.54 | 95.76 | 96.59 | 94.99 | 4.70% | 2,160,042 |
| Jan 9, 2026 | 91.60 | 92.82 | 90.82 | 92.25 | 90.73 | 1.31% | 1,759,512 |
| Jan 8, 2026 | 90.35 | 91.92 | 89.27 | 91.06 | 89.56 | -1.81% | 1,578,290 |
| Jan 7, 2026 | 90.62 | 92.82 | 89.54 | 92.74 | 91.21 | -0.98% | 2,076,254 |
| Jan 6, 2026 | 90.51 | 93.85 | 90.13 | 93.66 | 92.11 | 5.87% | 3,284,910 |
| Jan 5, 2026 | 88.44 | 90.26 | 88.13 | 88.47 | 87.01 | 3.35% | 3,457,379 |
| Jan 2, 2026 | 87.12 | 87.12 | 82.94 | 85.60 | 84.19 | 0.38% | 1,901,413 |
| Dec 31, 2025 | 86.24 | 87.17 | 85.04 | 85.28 | 83.87 | -1.27% | 1,106,404 |
| Dec 30, 2025 | 87.85 | 87.85 | 86.23 | 86.38 | 84.95 | 1.70% | 1,517,636 |
| Dec 29, 2025 | 86.25 | 87.18 | 83.79 | 84.94 | 83.54 | -6.92% | 3,035,608 |
| Dec 26, 2025 | 91.03 | 91.65 | 89.74 | 91.25 | 89.74 | 1.49% | 942,213 |
| Dec 24, 2025 | 90.03 | 90.31 | 88.21 | 89.91 | 88.42 | 0.35% | 1,146,784 |
| Dec 23, 2025 | 89.83 | 90.13 | 88.10 | 89.60 | 88.12 | -0.44% | 1,729,398 |
| Dec 22, 2025 | 89.61 | 91.00 | 88.21 | 90.00 | 88.51 | 4.41% | 2,244,611 |
| Dec 19, 2025 | 84.96 | 87.98 | 84.86 | 86.20 | 84.78 | 0.61% | 4,496,915 |
| Dec 18, 2025 | 84.75 | 87.21 | 84.06 | 85.68 | 84.26 | 1.35% | 2,299,867 |
| Dec 17, 2025 | 85.23 | 85.60 | 83.27 | 84.54 | 83.14 | 0.62% | 1,728,937 |
| Dec 16, 2025 | 84.45 | 86.38 | 82.72 | 84.02 | 82.63 | -0.34% | 1,824,849 |
| Dec 15, 2025 | 85.11 | 85.70 | 83.01 | 84.31 | 82.92 | 1.68% | 2,411,255 |
| Dec 12, 2025 | 86.65 | 86.78 | 82.16 | 82.92 | 81.55 | -3.02% | 3,162,378 |
| Dec 11, 2025 | 81.77 | 86.43 | 81.65 | 85.50 | 84.09 | 3.85% | 2,380,362 |
| Dec 10, 2025 | 80.38 | 83.15 | 79.36 | 82.33 | 80.97 | 2.48% | 4,430,423 |
| Dec 9, 2025 | 78.31 | 80.49 | 78.07 | 80.34 | 79.01 | 1.94% | 2,718,381 |
| Dec 8, 2025 | 81.31 | 81.47 | 78.78 | 78.81 | 77.51 | -4.41% | 3,994,890 |
| Dec 5, 2025 | 84.23 | 85.97 | 82.32 | 82.45 | 81.09 | -1.12% | 3,348,941 |
| Dec 4, 2025 | 81.77 | 83.44 | 81.50 | 83.38 | 82.00 | -0.20% | 2,415,688 |