AngloGold Ashanti Plc - AU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.27	114.25	114.25	114.86	106.74	4.94M
February 19, 2026	105.01	107.63	107.63	108.19	104.31	1.74M
February 18, 2026	106.37	108.35	108.35	110.33	105.63	1.85M
February 17, 2026	104.75	106.17	106.17	107.07	103.18	2.31M
February 13, 2026	106.91	109.82	109.82	110.18	105.1	1.63M
February 12, 2026	111.37	104.73	104.73	113.8	104.67	2.26M
February 11, 2026	111.33	112.27	112.27	112.3	107.75	1.6M
February 10, 2026	107.42	108.61	108.61	108.69	106.05	1.88M
February 09, 2026	103.65	107.19	107.19	107.96	103.62	2.37M
February 06, 2026	102.56	103.95	103.95	105.76	102.13	2.73M
February 05, 2026	97.1	98.59	98.59	100.69	96.89	3.05M
February 04, 2026	105.26	100.87	100.87	105.3	96.01	4.09M
February 03, 2026	100.14	100.74	100.74	102	97.58	3.53M
February 02, 2026	93.42	94.85	94.85	96.96	92.35	3.82M
January 30, 2026	95.93	92.87	92.87	98.85	91.39	6.23M
January 29, 2026	113.49	107.02	107.02	114.95	103.05	6.51M
January 28, 2026	111.82	115.72	115.72	115.81	109.76	3.04M
January 27, 2026	107.11	109.44	109.44	109.61	103.85	3.51M
January 26, 2026	109.56	108.09	108.09	113.47	108.05	5.07M
January 23, 2026	103.17	106.26	106.26	106.94	102.2	3.53M
January 22, 2026	98.69	103.05	103.05	104.23	98.63	3.34M
January 21, 2026	107.47	101.36	101.36	107.6	100.48	3.98M
January 20, 2026	104.57	106.84	106.84	106.87	103.62	3.4M
January 16, 2026	97.03	99.03	99.03	99.3	95.64	2.52M
January 15, 2026	98.25	98.55	98.55	99.99	98.14	2.01M
January 14, 2026	99.91	99.51	99.51	100.31	97.15	2.03M
January 13, 2026	98.15	97.64	97.64	99.67	96.92	1.36M
January 12, 2026	96.1	96.59	96.59	98.54	95.76	2.16M
January 09, 2026	91.6	92.25	92.25	92.82	90.82	1.76M
January 08, 2026	90.35	91.06	91.06	91.92	89.27	1.58M
January 07, 2026	90.62	92.74	92.74	92.82	89.54	2.08M
January 06, 2026	90.51	93.66	93.66	93.85	90.13	3.28M
January 05, 2026	88.44	88.47	88.47	90.26	88.13	3.46M
January 02, 2026	87.12	85.6	85.6	87.12	82.94	1.9M
December 31, 2025	86.24	85.28	85.28	87.17	85.04	1.11M
December 30, 2025	87.85	86.38	86.38	87.85	86.23	1.52M
December 29, 2025	86.25	84.94	84.94	87.18	83.79	3.04M
December 26, 2025	91.03	91.25	91.25	91.65	89.74	942,213
December 24, 2025	90.03	89.91	89.91	90.31	88.21	1.15M
December 23, 2025	89.83	89.6	89.6	90.13	88.1	1.73M
December 22, 2025	89.61	90	90	91	88.21	2.24M
December 19, 2025	84.96	86.2	86.2	87.98	84.86	4.5M
December 18, 2025	84.75	85.68	85.68	87.21	84.06	2.3M
December 17, 2025	85.23	84.54	84.54	85.6	83.27	1.73M
December 16, 2025	84.45	84.02	84.02	86.38	82.72	1.82M
December 15, 2025	85.11	84.31	84.31	85.7	83.01	2.41M
December 12, 2025	86.65	82.92	82.92	86.78	82.16	3.16M
December 11, 2025	81.77	85.5	85.5	86.43	81.65	2.38M
December 10, 2025	80.38	82.33	82.33	83.15	79.36	4.43M
December 09, 2025	78.31	80.34	80.34	80.49	78.07	2.72M
December 08, 2025	81.31	78.81	78.81	81.47	78.78	3.99M
December 05, 2025	84.23	82.45	82.45	85.97	82.32	3.35M
December 04, 2025	81.77	83.38	83.38	83.41	81.54	2.41M
December 03, 2025	84.51	83.55	83.55	85.61	83.44	2.23M
December 02, 2025	84.61	83.86	83.86	85.46	81.05	2.65M
December 01, 2025	86.25	85.3	85.3	86.52	84.48	2.88M
November 28, 2025	84.3	85.68	85.68	85.72	83.51	4.58M
November 26, 2025	85.55	88.91	88	89.19	85.35	2.44M
November 25, 2025	83.36	84.36	83.5	84.85	82.17	2.16M
November 24, 2025	79.87	83.95	83.09	84.05	79.87	2.91M

AngloGold Ashanti Plc (AU) NYSE