AngloGold Ashanti PLC Ordinary Shares (AU)

96.76
-2.11 (-2.13%)
NYSE · Last Trade: Apr 23rd, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AngloGold Ashanti PLC Ordinary Shares (AU)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202696.3098.1194.7696.762,497,82796.76
4/22/2026101.40102.4598.6498.872,649,75598.87
4/21/2026103.80104.90100.30100.451,881,884100.45
4/20/2026106.89107.56105.31106.491,323,196106.49
4/17/2026106.98111.08106.52109.152,297,144109.15
4/16/2026104.81106.22104.00104.231,620,385104.23
4/15/2026108.32109.09104.40104.471,953,666104.47
4/14/2026109.91112.26109.08109.802,348,649109.80
4/13/2026108.06109.43107.44109.122,037,506109.12
4/10/2026108.80110.35107.92109.252,130,996109.25
4/09/2026107.78108.87105.96108.552,229,224108.55
4/08/2026113.30113.30105.11107.423,724,023107.42
4/07/2026101.50101.8898.00101.082,082,074101.08
4/06/2026102.00102.96100.67101.491,260,644101.49
4/02/202697.77103.6197.72101.222,264,818101.22
4/01/2026102.12105.19100.16103.523,975,145103.52
3/31/202694.4998.2894.3197.364,332,95997.36
3/30/202692.0493.2889.5790.563,502,19590.56
3/27/202685.1889.8485.1189.173,435,32489.17
3/26/202686.6889.6185.5485.732,440,36685.73
3/25/202691.9692.0987.8689.553,124,84689.55
3/24/202683.5286.4382.6085.812,730,49085.81
3/23/202682.1986.3381.9785.604,959,65685.60
3/20/202685.7386.3179.9979.996,978,63179.99
3/19/202682.2186.2581.5085.697,228,99485.69
3/18/202689.6692.6388.5292.396,368,43792.39
3/17/202696.6197.7494.7596.203,038,36396.20
3/16/202695.0097.3694.1696.722,820,81696.72
3/13/2026100.88102.4394.1894.894,104,76894.89
3/12/2026106.73106.85102.82104.702,501,618102.97
3/11/2026104.22106.84102.03106.272,225,923104.51
3/10/2026110.98111.34107.59108.262,864,921106.47
3/09/2026104.85109.43102.56108.902,424,394107.10
3/06/2026104.21107.95102.80106.542,504,458104.78
3/05/2026108.64109.80105.22107.893,577,837106.11
3/04/2026116.47117.14110.88113.142,965,031111.27
3/03/2026115.07116.75110.04114.924,688,641113.02
3/02/2026126.87129.14123.13128.263,114,019126.14
2/27/2026125.40128.38124.93127.772,765,353125.66
2/26/2026122.56126.29120.44126.072,604,119123.99
2/25/2026126.59128.53124.34124.502,221,795122.44
2/24/2026117.60125.82117.12124.703,014,954122.64
2/23/2026115.86121.92115.86121.123,382,618119.12
2/20/2026107.27114.86106.74114.254,936,991112.36
2/19/2026105.01108.19104.31107.631,735,235105.85
2/18/2026106.37110.33105.63108.351,845,882106.56
2/17/2026104.75107.07103.18106.172,314,544104.42
2/13/2026106.91110.18105.10109.821,630,310108.00
2/12/2026111.37113.80104.67104.732,255,548103.00
2/11/2026111.33112.30107.75112.271,595,661110.42
2/10/2026107.42108.69106.05108.611,873,242106.81
2/09/2026103.65107.96103.62107.192,367,510105.42
2/06/2026102.56105.76102.13103.952,733,024102.23
2/05/202697.10100.6997.0598.593,035,60496.96
2/04/2026105.26105.3096.01100.874,090,41399.20
2/03/2026100.14102.0097.58100.743,532,47999.08
2/02/202693.4296.9692.3594.853,766,88293.28
1/30/202695.9398.8591.3992.876,376,21991.34
1/29/2026113.49114.95103.05107.026,500,445105.25
1/28/2026111.82115.81109.76115.723,024,248113.81
1/27/2026107.11109.61103.85109.443,498,169107.63
1/26/2026109.56113.47108.05108.095,072,001106.30