AngloGold Ashanti PLC Ordinary Shares (AU)

112.32
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AngloGold Ashanti PLC Ordinary Shares (AU)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026113.79113.80110.72112.321,974,710112.32
8/28/2026119.18119.19112.10113.193,115,446113.19
8/27/2026117.41119.17116.57118.402,728,180118.40
8/26/2026119.80120.11117.73118.113,836,298118.11
8/25/2026118.52123.39117.92123.392,761,897123.39
8/24/2026120.51121.77118.32120.474,451,659120.47
8/21/2026119.43121.86118.14121.226,157,096121.22
8/20/2026107.51115.73107.51115.145,239,888114.42
8/19/2026103.48108.81103.07108.543,537,755107.86
8/18/202698.8999.8596.7897.951,555,26197.34
8/17/202698.77100.2297.6999.601,573,70798.98
8/14/202695.6797.3595.6596.301,211,74795.70
8/13/202695.1996.0294.3495.071,717,63594.48
8/12/2026101.13101.2797.3397.921,922,06497.31
8/11/202696.7998.5695.9397.442,337,64896.83
8/10/202694.9897.7992.6697.252,088,35996.64
8/07/202696.2997.7395.2496.223,857,93595.62
8/06/202686.5188.8586.4787.592,213,32787.04
8/05/202687.2389.7786.8988.603,717,37688.05
8/04/202683.5183.9081.3281.502,635,42180.99
8/03/202679.8983.2479.8481.613,715,42081.10
7/31/202677.9579.5673.4079.327,345,51078.82
7/30/202679.6682.3678.7682.332,991,57681.82
7/29/202678.2880.0676.0777.872,252,57777.38
7/28/202679.0979.8277.7878.951,640,25478.46
7/27/202680.3381.4378.8480.481,892,60879.98
7/24/202679.3280.9378.7179.671,928,09779.17
7/23/202678.0179.4577.5078.422,283,92677.93
7/22/202680.7782.4680.6481.172,070,83380.66
7/21/202676.9778.5275.4678.502,250,40478.01
7/20/202675.9576.6674.7974.881,997,65974.41
7/17/202675.2377.7974.5676.762,737,57376.28
7/16/202677.0077.9075.9376.351,801,72775.87
7/15/202679.8380.5177.4379.142,092,40378.65
7/14/202681.9982.8079.5980.342,383,54079.84
7/13/202679.8180.6478.8179.762,224,27279.26
7/10/202681.0782.5280.4182.102,180,28881.59
7/09/202681.8483.0181.2781.912,133,49281.40
7/08/202679.6980.7577.5479.832,445,90079.33
7/07/202683.1084.2080.9882.082,066,62981.57
7/06/202685.0985.4083.2084.052,583,78083.52
7/02/202683.6985.2783.1384.653,222,63884.12
7/01/202680.6284.1180.4980.892,206,76080.38
6/30/202681.9982.2079.9080.893,002,70980.38
6/29/202681.0581.9278.4981.794,129,39781.28
6/26/202681.6482.5880.7281.6214,246,87981.11
6/25/202681.7481.7478.9679.343,755,31478.84
6/24/202678.4080.3877.5578.595,004,79978.10
6/23/202682.2584.5781.9983.793,741,35183.27
6/22/202685.9886.9184.3486.235,865,56985.69
6/18/202692.2993.8388.6690.878,890,54990.30
6/17/202694.4097.1990.7590.922,996,68190.35
6/16/202693.9894.8892.3093.931,795,77293.34
6/15/202693.7894.7591.9192.293,353,27391.71
6/12/202685.0387.1184.3786.302,423,69185.76
6/11/202677.3283.5877.1383.185,110,92882.66
6/10/202679.6781.5377.8778.474,648,84277.98
6/09/202686.1987.1981.4784.432,979,42483.90
6/08/202683.9685.4183.2284.473,005,70583.94
6/05/202688.5188.7383.5984.123,362,36083.59
6/04/202691.9393.3091.0792.171,650,96691.59
6/03/202690.4192.1589.2289.852,098,84889.29
6/02/202692.0992.6389.9091.852,473,23191.28
6/01/202691.7893.1189.2092.082,649,17091.50