AngloGold Ashanti Plc - AU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.89	79.81	79.81	80.51	77.07	3.31M
November 20, 2025	83.03	79.14	79.14	84.4	78.88	2.65M
November 19, 2025	82.21	82.24	82.24	84.14	81.57	2.22M
November 18, 2025	78.88	80.1	80.1	81.05	77.86	2.86M
November 17, 2025	78.87	77.76	77.76	80.52	77.35	2M
November 14, 2025	77.7	79.39	79.39	80.47	76.5	2.5M
November 13, 2025	84.94	80.7	80.7	85.01	79.85	4.13M
November 12, 2025	80.41	85.13	85.13	85.85	80.21	4.71M
November 11, 2025	75.68	79.35	79.35	79.39	74.72	4.36M
November 10, 2025	72.92	74.1	74.1	74.59	72.34	2.88M
November 07, 2025	68.39	69.41	69.41	69.55	67.82	2.1M
November 06, 2025	68.22	67.82	67.82	69.64	67.71	2.66M
November 05, 2025	65.82	67.04	67.04	67.17	65.48	2.17M
November 04, 2025	64.55	63.61	63.61	64.88	63.29	3.1M
November 03, 2025	67.81	67.04	67.04	68.07	66.62	2.49M
October 31, 2025	69.02	68	68	69.94	68	3.02M
October 30, 2025	67.18	69	69	69.09	66.7	2.71M
October 29, 2025	68.72	67.29	67.29	68.72	66.46	3.53M
October 28, 2025	63.4	65.95	65.95	66.56	63.4	2.94M
October 27, 2025	65.51	64.99	64.99	66.48	62.55	4.45M
October 24, 2025	67.66	68.57	68.57	70.02	67.51	2.06M
October 23, 2025	68.42	68.61	68.61	68.68	66.93	3.38M
October 22, 2025	63.92	66.67	66.67	66.94	63.76	6.25M
October 21, 2025	69.31	66.78	66.78	69.51	66.6	5.77M
October 20, 2025	74.38	75.29	75.29	75.44	73.43	3.08M
October 17, 2025	76.26	73.86	73.86	76.59	72.56	3.41M

AngloGold Ashanti Plc (AU) NYSE