NYSE : AU
AngloGold Ashanti plc — Price history
Materials · Gold · United States
Last price 85.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 43.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AngloGold Ashanti plc (AU) closed at 82.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.27 | 83.78 | 81.93 | 82.26 | 2,917,193 | +3.10% |
| 2026-10-30 | 80.73 | 81.09 | 78.2 | 79.79 | 3,272,303 | -6.22% |
| 2026-10-29 | 85.57 | 86.045 | 84.45 | 85.08 | 2,164,386 | -2.49% |
| 2026-10-28 | 86 | 87.35 | 85.19 | 87.25 | 1,371,218 | +0.60% |
| 2026-10-27 | 85.13 | 86.805 | 84.7 | 86.73 | 2,047,152 | +1.95% |
| 2026-10-26 | 83.97 | 85.44 | 82.63 | 85.07 | 3,355,313 | +1.77% |
| 2026-10-23 | 84.7 | 85.2 | 81.99 | 83.59 | 2,036,525 | -1.88% |
| 2026-10-22 | 88.22 | 88.22 | 84.69 | 85.19 | 2,332,348 | -6.89% |
| 2026-10-21 | 92.01 | 92.38 | 90.301 | 91.49 | 1,694,515 | +0.73% |
| 2026-10-20 | 89.91 | 92.51 | 89.43 | 90.83 | 1,627,941 | -0.75% |
| 2026-10-19 | 92.98 | 93.42 | 91.33 | 91.52 | 1,553,477 | -1.40% |
| 2026-10-16 | 91.67 | 94.04 | 91.45 | 92.82 | 2,234,593 | +1.37% |
| 2026-10-15 | 91.5 | 91.61 | 89.07 | 91.57 | 4,728,607 | +3.07% |
| 2026-10-14 | 90.08 | 90.988 | 87.35 | 88.84 | 3,354,721 | -3.07% |
| 2026-10-13 | 94.63 | 95.16 | 91 | 91.65 | 2,616,366 | -1.92% |
| 2026-10-12 | 93.29 | 94.3 | 93.07 | 93.44 | 804,407 | -0.76% |
| 2026-10-09 | 93 | 94.8 | 92.97 | 94.16 | 2,162,586 | +3.72% |
| 2026-10-08 | 89.61 | 91.33 | 89.475 | 90.78 | 2,284,409 | +0.81% |
| 2026-10-07 | 89.07 | 90.72 | 88.31 | 90.05 | 2,399,909 | -3.74% |
| 2026-10-06 | 93.64 | 94.72 | 92.37 | 93.55 | 1,933,865 | -0.98% |
| 2026-10-05 | 95.05 | 95.2 | 93.21 | 94.48 | 1,745,013 | -0.46% |
| 2026-10-02 | 95.66 | 96.09 | 93.88 | 94.92 | 1,296,301 | +0.76% |
| 2026-10-01 | 94.54 | 95.27 | 93.76 | 94.2 | 1,727,789 | +0.27% |
| 2026-09-30 | 94.995 | 95.39 | 93.436 | 93.95 | 2,205,563 | -0.72% |
| 2026-09-29 | 93.52 | 94.695 | 93.06 | 94.63 | 1,909,796 | +2.00% |
| 2026-09-28 | 92.62 | 94.44 | 91.85 | 92.77 | 3,444,961 | -6.32% |
| 2026-09-25 | 98.48 | 99.17 | 97.37 | 99.03 | 1,181,030 | +0.55% |
| 2026-09-24 | 97.64 | 98.63 | 96.52 | 98.49 | 1,798,843 | -0.25% |
| 2026-09-23 | 100.43 | 100.55 | 98.05 | 98.74 | 3,129,103 | -5.60% |
| 2026-09-22 | 101.24 | 104.965 | 101.23 | 104.6 | 2,039,252 | +2.62% |
| 2026-09-21 | 102.91 | 103.02 | 100.23 | 101.93 | 1,969,931 | -1.32% |
| 2026-09-18 | 101.7 | 103.29 | 100.11 | 103.29 | 7,486,721 | +0.91% |
| 2026-09-17 | 103.31 | 104.01 | 101.3 | 102.36 | 1,918,694 | +2.63% |
| 2026-09-16 | 102.12 | 102.16 | 98.2 | 99.74 | 1,818,152 | -0.96% |
| 2026-09-15 | 101.13 | 101.45 | 98.92 | 100.71 | 1,377,891 | +0.23% |
| 2026-09-14 | 100.09 | 101.613 | 99.32 | 100.48 | 2,553,013 | -3.77% |
| 2026-09-11 | 105.73 | 106.4 | 103.73 | 104.42 | 2,034,045 | +0.52% |
| 2026-09-10 | 102.56 | 105.31 | 102.1 | 103.88 | 2,516,118 | -4.28% |
| 2026-09-09 | 109.89 | 110.99 | 107.9 | 108.53 | 2,063,573 | +0.65% |
| 2026-09-08 | 108.45 | 109.49 | 107.73 | 107.83 | 1,814,686 | -1.14% |
| 2026-09-04 | 109.12 | 110.555 | 108.26 | 109.07 | 2,206,833 | -2.33% |
| 2026-09-03 | 111.65 | 112.09 | 109.65 | 111.67 | 2,633,720 | +3.56% |
| 2026-09-02 | 110.2 | 110.59 | 106.93 | 107.83 | 2,623,329 | -0.28% |
| 2026-09-01 | 108.12 | 111.62 | 107.47 | 108.13 | 2,532,960 | -3.73% |
| 2026-08-31 | 113.79 | 113.8 | 110.715 | 112.32 | 1,973,059 | -0.77% |
| 2026-08-28 | 119.185 | 119.185 | 112.1 | 113.19 | 3,097,398 | -4.40% |
| 2026-08-27 | 117.41 | 119.165 | 116.573 | 118.4 | 2,711,138 | +0.25% |
| 2026-08-26 | 119.8 | 120.11 | 117.73 | 118.11 | 3,831,717 | -4.28% |
| 2026-08-25 | 118.52 | 123.39 | 117.92 | 123.39 | 2,754,898 | +2.42% |
| 2026-08-24 | 120.51 | 121.77 | 118.32 | 120.47 | 4,447,501 | -0.62% |
| 2026-08-21 | 119.43 | 121.858 | 118.14 | 121.22 | 6,132,058 | +5.94% |
| 2026-08-20 | 107.51 | 115.73 | 107.51 | 115.14 | 5,227,384 | +6.08% |
| 2026-08-19 | 103.48 | 108.81 | 103.07 | 108.54 | 3,538,793 | +10.81% |
| 2026-08-18 | 98.89 | 99.85 | 96.78 | 97.95 | 1,555,737 | -1.66% |
| 2026-08-17 | 98.77 | 100.22 | 97.695 | 99.6 | 1,573,929 | +3.43% |
| 2026-08-14 | 95.67 | 97.35 | 95.65 | 96.3 | 1,211,745 | +1.29% |
| 2026-08-13 | 95.19 | 96.02 | 94.34 | 95.07 | 1,717,660 | -2.91% |
| 2026-08-12 | 101.13 | 101.27 | 97.33 | 97.92 | 1,922,123 | +0.49% |
| 2026-08-11 | 96.79 | 98.565 | 95.93 | 97.44 | 2,338,660 | +0.20% |
| 2026-08-10 | 94.98 | 97.79 | 92.655 | 97.25 | 2,087,721 | +1.07% |
| 2026-08-07 | 96.29 | 97.73 | 95.24 | 96.22 | 3,857,929 | +9.85% |
| 2026-08-06 | 86.51 | 88.853 | 86.47 | 87.59 | 2,213,161 | -1.14% |
| 2026-08-05 | 87.23 | 89.77 | 86.89 | 88.6 | 3,717,127 | +8.71% |
| 2026-08-04 | 83.51 | 83.9 | 81.318 | 81.5 | 2,635,427 | -0.13% |
| 2026-08-03 | 79.89 | 83.24 | 79.84 | 81.61 | 3,715,453 | +2.89% |
| 2026-07-31 | 77.95 | 79.56 | 73.4 | 79.32 | 7,345,509 | -3.66% |
| 2026-07-30 | 79.66 | 82.36 | 78.76 | 82.33 | 2,992,075 | +5.73% |
| 2026-07-29 | 78.28 | 80.065 | 76.07 | 77.87 | 2,253,579 | -1.37% |
| 2026-07-28 | 79.09 | 79.82 | 77.78 | 78.95 | 1,640,280 | -1.90% |
| 2026-07-27 | 80.33 | 81.43 | 78.84 | 80.48 | 1,892,819 | +1.02% |
| 2026-07-24 | 79.32 | 80.93 | 78.71 | 79.67 | 1,928,096 | +1.59% |
| 2026-07-23 | 78.01 | 79.45 | 77.5 | 78.42 | 2,283,474 | -3.39% |
| 2026-07-22 | 80.77 | 82.46 | 80.64 | 81.17 | 2,070,849 | +3.40% |
| 2026-07-21 | 76.97 | 78.52 | 75.46 | 78.5 | 2,250,428 | +4.83% |
| 2026-07-20 | 75.95 | 76.66 | 74.79 | 74.88 | 2,117,712 | -2.45% |
| 2026-07-17 | 75.23 | 77.789 | 74.56 | 76.76 | 2,737,572 | +0.54% |
| 2026-07-16 | 77 | 77.9 | 75.93 | 76.35 | 1,801,744 | -3.53% |
| 2026-07-15 | 79.83 | 80.51 | 77.43 | 79.14 | 2,092,524 | -1.49% |
| 2026-07-14 | 81.99 | 82.8 | 79.59 | 80.34 | 2,383,636 | +0.73% |
| 2026-07-13 | 79.81 | 80.64 | 78.805 | 79.76 | 2,224,279 | -2.85% |
| 2026-07-10 | 81.07 | 82.52 | 80.41 | 82.1 | 2,180,288 | +0.23% |
| 2026-07-09 | 81.84 | 83.01 | 81.27 | 81.91 | 2,133,498 | +2.61% |
| 2026-07-08 | 79.69 | 80.75 | 77.54 | 79.83 | 2,445,901 | -2.74% |
| 2026-07-07 | 83.1 | 84.2 | 80.985 | 82.08 | 2,066,732 | -2.34% |
| 2026-07-06 | 85.09 | 85.4 | 83.2 | 84.05 | 2,583,854 | -0.71% |
| 2026-07-02 | 83.69 | 85.27 | 83.13 | 84.65 | 3,222,637 | +4.65% |
| 2026-07-01 | 80.62 | 84.11 | 80.49 | 80.89 | 2,206,861 | +0.00% |
| 2026-06-30 | 81.99 | 82.2 | 79.9 | 80.89 | 3,003,152 | -1.10% |
| 2026-06-29 | 81.045 | 81.915 | 78.49 | 81.79 | 4,129,463 | +0.21% |
| 2026-06-26 | 81.64 | 82.58 | 80.72 | 81.62 | 14,246,878 | +2.87% |
| 2026-06-25 | 81.74 | 81.74 | 78.96 | 79.34 | 3,755,309 | +0.95% |
| 2026-06-24 | 78.4 | 80.38 | 77.545 | 78.59 | 5,008,185 | -6.21% |
| 2026-06-23 | 82.25 | 84.57 | 81.99 | 83.79 | 3,741,454 | -2.83% |
| 2026-06-22 | 85.98 | 86.91 | 84.34 | 86.23 | 5,865,235 | -5.11% |
| 2026-06-18 | 92.29 | 93.83 | 88.66 | 90.87 | 8,890,548 | -0.05% |
| 2026-06-17 | 94.4 | 97.19 | 90.75 | 90.92 | 2,997,511 | -3.20% |
| 2026-06-16 | 93.98 | 94.875 | 92.304 | 93.93 | 1,795,775 | +1.78% |
| 2026-06-15 | 93.78 | 94.75 | 91.905 | 92.29 | 3,353,506 | +6.94% |
| 2026-06-12 | 85.03 | 87.11 | 84.37 | 86.3 | 2,423,690 | +3.75% |
| 2026-06-11 | 77.32 | 83.58 | 77.135 | 83.18 | 5,111,165 | +6.00% |
| 2026-06-10 | 79.67 | 81.53 | 77.87 | 78.47 | 4,649,017 | -7.06% |
| 2026-06-09 | 86.19 | 87.19 | 81.47 | 84.43 | 2,979,725 | -0.05% |
| 2026-06-08 | 83.955 | 85.41 | 83.22 | 84.47 | 3,005,763 | +0.42% |
| 2026-06-05 | 88.51 | 88.73 | 83.59 | 84.12 | 3,362,358 | -8.73% |
| 2026-06-04 | 91.93 | 93.3 | 91.07 | 92.17 | 1,650,978 | +2.58% |
| 2026-06-03 | 90.41 | 92.15 | 89.22 | 89.85 | 2,099,197 | -2.18% |
| 2026-06-02 | 92.09 | 92.63 | 89.9 | 91.85 | 2,473,758 | -0.25% |
| 2026-06-01 | 91.78 | 93.11 | 89.205 | 92.08 | 2,649,212 | -4.92% |
| 2026-05-29 | 94.65 | 98.93 | 94.41 | 96.84 | 3,302,968 | +1.78% |
| 2026-05-28 | 93.09 | 98.06 | 92.2 | 96.31 | 1,828,982 | +1.89% |
| 2026-05-27 | 94.47 | 96.41 | 94.425 | 94.52 | 1,993,642 | -3.05% |
| 2026-05-26 | 94.48 | 97.62 | 94.03 | 97.49 | 3,186,139 | +7.56% |
| 2026-05-22 | 91.13 | 91.39 | 88.79 | 90.64 | 1,504,896 | -1.32% |
| 2026-05-21 | 90.51 | 93.47 | 90.33 | 91.85 | 1,671,989 | -1.02% |
| 2026-05-20 | 90.85 | 93.84 | 89.6 | 92.8 | 2,157,287 | +3.87% |
| 2026-05-19 | 91.07 | 91.07 | 87.75 | 89.34 | 2,708,819 | -4.42% |
| 2026-05-18 | 94.83 | 95.89 | 92.74 | 93.47 | 1,946,716 | +1.33% |
| 2026-05-15 | 95.91 | 95.98 | 91.85 | 92.24 | 3,180,263 | -9.63% |
| 2026-05-14 | 102.62 | 102.67 | 100.81 | 102.07 | 1,569,004 | -0.29% |
| 2026-05-13 | 103.02 | 104.2 | 101.36 | 102.37 | 1,814,019 | -1.88% |