5 DAY PERFORMANCE
+19.83%
1 MONTH PERFORMANCE
+20.13%
3 MONTH PERFORMANCE
+27.21%
6 MONTH PERFORMANCE
+21.53%
YEAR-TO-DATE PERFORMANCE
+27.69%
1 YEAR PERFORMANCE
+125.45%
AngloGold Ashanti Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $85.98 | $84.29 (-1.97%) | $85.98 | $81.94 | 638.30 K | |
| 06/22/2026 | $85.98 | $86.23 (0.29%) | $86.91 | $84.34 | 5.86 M | $43.54 B |
| 06/18/2026 | $92.29 | $90.87 (-1.54%) | $93.83 | $88.66 | 8.89 M | $45.88 B |
| 06/17/2026 | $94.40 | $90.92 (-3.69%) | $97.19 | $90.75 | 3.00 M | $45.90 B |
| 06/16/2026 | $93.98 | $93.93 (-0.05%) | $94.88 | $92.30 | 1.80 M | $47.42 B |
| 06/15/2026 | $93.78 | $92.29 (-1.59%) | $94.75 | $91.91 | 3.35 M | $46.60 B |
| 06/12/2026 | $85.03 | $86.30 (1.49%) | $87.11 | $84.37 | 2.42 M | $43.57 B |
| 06/11/2026 | $77.32 | $83.18 (7.58%) | $83.58 | $77.13 | 5.11 M | $42.00 B |
| 06/10/2026 | $79.67 | $78.47 (-1.51%) | $81.53 | $77.87 | 4.65 M | $39.62 B |
| 06/09/2026 | $86.19 | $84.43 (-2.04%) | $87.19 | $81.47 | 2.98 M | $42.63 B |
| 06/08/2026 | $83.96 | $84.47 (0.61%) | $85.41 | $83.22 | 3.01 M | $42.65 B |
| 06/05/2026 | $88.51 | $84.12 (-4.96%) | $88.73 | $83.59 | 3.36 M | $42.47 B |
| 06/04/2026 | $91.93 | $92.17 (0.26%) | $93.30 | $91.07 | 1.65 M | $46.54 B |
| 06/03/2026 | $90.41 | $89.85 (-0.62%) | $92.15 | $89.22 | 2.10 M | $45.36 B |
| 06/02/2026 | $92.09 | $91.85 (-0.26%) | $92.63 | $89.90 | 2.47 M | $46.37 B |
| 06/01/2026 | $91.78 | $92.08 (0.33%) | $93.11 | $89.21 | 2.65 M | $46.49 B |
| 05/29/2026 | $94.65 | $96.84 (2.31%) | $98.93 | $94.41 | 3.30 M | $48.89 B |
| 05/28/2026 | $93.09 | $96.31 (3.46%) | $98.06 | $92.20 | 1.83 M | $48.63 B |
| 05/27/2026 | $94.47 | $94.52 (0.05%) | $96.41 | $94.43 | 1.99 M | $47.72 B |
| 05/26/2026 | $94.48 | $97.49 (3.19%) | $97.62 | $94.03 | 3.19 M | $49.22 B |
| 05/22/2026 | $91.13 | $90.64 (-0.54%) | $91.39 | $88.79 | 1.50 M | $45.76 B |
| 05/21/2026 | $90.51 | $91.85 (1.48%) | $93.47 | $90.33 | 1.67 M | $46.37 B |
| 05/20/2026 | $90.85 | $92.80 (2.15%) | $93.84 | $89.60 | 2.16 M | $46.85 B |
| 05/19/2026 | $91.07 | $89.34 (-1.9%) | $91.07 | $87.75 | 2.71 M | $45.11 B |
| 05/18/2026 | $94.83 | $93.47 (-1.43%) | $95.89 | $92.74 | 1.95 M | $47.19 B |
| 05/15/2026 | $95.91 | $92.24 (-3.83%) | $95.98 | $91.85 | 3.18 M | $46.57 B |
| 05/14/2026 | $102.62 | $102.07 (-0.54%) | $102.67 | $100.81 | 1.57 M | $51.53 B |
| 05/13/2026 | $103.02 | $102.37 (-0.63%) | $104.20 | $101.36 | 1.81 M | $51.69 B |
| 05/12/2026 | $103.73 | $104.33 (0.58%) | $105.28 | $100.00 | 2.33 M | $52.67 B |
| 05/11/2026 | $108.88 | $108.34 (-0.5%) | $111.98 | $107.51 | 2.33 M | $54.70 B |
| 05/08/2026 | $102.62 | $107.03 (4.3%) | $107.41 | $102.62 | 2.75 M | $54.04 B |
| 05/07/2026 | $101.21 | $100.23 (-0.97%) | $103.64 | $99.68 | 4.74 M | $50.60 B |
| 05/06/2026 | $97.62 | $98.60 (1%) | $99.62 | $97.20 | 2.83 M | $49.78 B |
| 05/05/2026 | $93.34 | $90.90 (-2.61%) | $93.63 | $90.76 | 1.86 M | $45.89 B |
| 05/04/2026 | $91.55 | $90.69 (-0.94%) | $92.84 | $90.29 | 1.77 M | $45.79 B |
| 05/01/2026 | $93.34 | $92.76 (-0.62%) | $94.81 | $92.37 | 1.18 M | $46.83 B |
| 04/30/2026 | $92.68 | $93.73 (1.13%) | $94.38 | $91.82 | 2.69 M | $47.32 B |
| 04/29/2026 | $91.09 | $90.47 (-0.68%) | $92.94 | $90.12 | 3.23 M | $45.68 B |
| 04/28/2026 | $94.98 | $93.95 (-1.08%) | $95.39 | $92.25 | 3.08 M | $47.43 B |
| 04/27/2026 | $99.00 | $98.23 (-0.78%) | $99.00 | $96.77 | 1.64 M | $49.60 B |
| 04/24/2026 | $98.29 | $99.30 (1.03%) | $100.58 | $97.30 | 1.80 M | $50.14 B |
| 04/23/2026 | $96.30 | $96.76 (0.48%) | $98.11 | $94.76 | 2.50 M | $48.85 B |
| 04/22/2026 | $101.40 | $98.87 (-2.5%) | $102.45 | $98.64 | 2.65 M | $49.92 B |
| 04/21/2026 | $103.80 | $100.45 (-3.23%) | $104.90 | $100.30 | 1.88 M | $50.72 B |
| 04/20/2026 | $106.89 | $106.49 (-0.37%) | $107.56 | $105.31 | 1.32 M | $53.77 B |
| 04/17/2026 | $106.98 | $109.15 (2.03%) | $111.08 | $106.52 | 2.30 M | $55.11 B |
| 04/16/2026 | $104.81 | $104.23 (-0.55%) | $106.22 | $104.00 | 1.62 M | $52.62 B |
| 04/15/2026 | $108.32 | $104.47 (-3.55%) | $109.09 | $104.40 | 1.95 M | $52.75 B |
| 04/14/2026 | $109.91 | $109.80 (-0.1%) | $112.26 | $109.08 | 2.35 M | $55.44 B |
| 04/13/2026 | $108.06 | $109.12 (0.98%) | $109.43 | $107.44 | 2.04 M | $55.09 B |
| 04/10/2026 | $108.80 | $109.25 (0.41%) | $110.35 | $107.92 | 2.13 M | $55.16 B |
| 04/09/2026 | $107.78 | $108.55 (0.71%) | $108.87 | $105.96 | 2.23 M | $54.81 B |
| 04/08/2026 | $113.30 | $107.42 (-5.19%) | $113.30 | $105.11 | 3.72 M | $54.24 B |
| 04/07/2026 | $101.50 | $101.08 (-0.41%) | $101.88 | $98.00 | 2.11 M | $51.03 B |
| 04/06/2026 | $102.00 | $101.49 (-0.5%) | $102.96 | $100.67 | 1.26 M | $51.24 B |
| 04/02/2026 | $97.77 | $101.22 (3.53%) | $103.61 | $97.73 | 2.26 M | $51.10 B |
| 04/01/2026 | $102.12 | $103.52 (1.37%) | $105.19 | $100.16 | 3.98 M | $52.27 B |
| 03/31/2026 | $94.49 | $97.36 (3.04%) | $98.29 | $94.31 | 4.33 M | $49.16 B |
| 03/30/2026 | $92.04 | $90.56 (-1.61%) | $93.28 | $89.57 | 3.50 M | $45.72 B |
| 03/27/2026 | $85.19 | $89.17 (4.67%) | $89.84 | $85.11 | 3.44 M | $45.02 B |
| 03/26/2026 | $86.68 | $85.73 (-1.1%) | $89.61 | $85.54 | 2.44 M | $43.28 B |
| 03/25/2026 | $91.96 | $89.55 (-2.62%) | $92.09 | $87.86 | 3.13 M | $45.21 B |
| 03/24/2026 | $83.52 | $85.81 (2.74%) | $86.43 | $82.60 | 2.74 M | $43.32 B |
| 03/23/2026 | $82.19 | $85.60 (4.15%) | $86.33 | $81.97 | 4.96 M | $43.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
