5 DAY PERFORMANCE
+37.28%
1 MONTH PERFORMANCE
+32.66%
3 MONTH PERFORMANCE
+8.64%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
+27.69%
1 YEAR PERFORMANCE
+87.61%
AngloGold Ashanti Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.29 | $96.02 (-0.28%) | $97.73 | $95.24 | 2.66 M | $49.00 B |
| 08/06/2026 | $86.51 | $87.59 (1.25%) | $88.85 | $86.47 | 2.21 M | $44.55 B |
| 08/05/2026 | $87.23 | $88.60 (1.57%) | $89.77 | $86.89 | 3.72 M | $45.06 B |
| 08/04/2026 | $83.51 | $81.50 (-2.41%) | $83.90 | $81.32 | 2.64 M | $41.45 B |
| 08/03/2026 | $79.89 | $81.61 (2.15%) | $83.24 | $79.84 | 3.72 M | $41.51 B |
| 07/31/2026 | $77.95 | $79.32 (1.76%) | $79.56 | $73.40 | 7.35 M | $40.34 B |
| 07/30/2026 | $79.66 | $82.33 (3.35%) | $82.36 | $78.76 | 2.99 M | $41.88 B |
| 07/29/2026 | $78.28 | $77.87 (-0.52%) | $80.07 | $76.07 | 2.25 M | $39.61 B |
| 07/28/2026 | $79.09 | $78.95 (-0.18%) | $79.82 | $77.78 | 1.64 M | $40.16 B |
| 07/27/2026 | $80.33 | $80.48 (0.19%) | $81.43 | $78.84 | 1.89 M | $40.63 B |
| 07/24/2026 | $79.32 | $79.67 (0.44%) | $80.93 | $78.71 | 1.93 M | $40.22 B |
| 07/23/2026 | $78.01 | $78.42 (0.53%) | $79.45 | $77.50 | 2.28 M | $39.59 B |
| 07/22/2026 | $80.77 | $81.17 (0.5%) | $82.46 | $80.64 | 2.07 M | $40.98 B |
| 07/21/2026 | $76.97 | $78.50 (1.99%) | $78.52 | $75.46 | 2.25 M | $39.63 B |
| 07/20/2026 | $75.95 | $74.88 (-1.41%) | $76.66 | $74.79 | 2.12 M | $37.81 B |
| 07/17/2026 | $75.23 | $76.76 (2.03%) | $77.79 | $74.56 | 2.74 M | $38.76 B |
| 07/16/2026 | $77.00 | $76.35 (-0.84%) | $77.90 | $75.93 | 1.80 M | $38.55 B |
| 07/15/2026 | $79.83 | $79.14 (-0.86%) | $80.51 | $77.43 | 2.09 M | $39.96 B |
| 07/14/2026 | $81.99 | $80.34 (-2.01%) | $82.80 | $79.59 | 2.38 M | $40.56 B |
| 07/13/2026 | $79.81 | $79.76 (-0.06%) | $80.64 | $78.81 | 2.22 M | $40.27 B |
| 07/10/2026 | $81.07 | $82.10 (1.27%) | $82.52 | $80.41 | 2.18 M | $41.45 B |
| 07/09/2026 | $81.84 | $81.91 (0.09%) | $83.01 | $81.27 | 2.13 M | $41.36 B |
| 07/08/2026 | $79.69 | $79.83 (0.18%) | $80.75 | $77.54 | 2.45 M | $40.31 B |
| 07/07/2026 | $83.10 | $82.08 (-1.23%) | $84.20 | $80.99 | 2.07 M | $41.44 B |
| 07/06/2026 | $85.09 | $84.05 (-1.22%) | $85.40 | $83.20 | 2.58 M | $42.44 B |
| 07/02/2026 | $83.69 | $84.65 (1.15%) | $85.27 | $83.13 | 3.22 M | $42.74 B |
| 07/01/2026 | $80.62 | $80.89 (0.33%) | $84.11 | $80.49 | 2.21 M | $40.84 B |
| 06/30/2026 | $81.99 | $80.89 (-1.34%) | $82.20 | $79.90 | 3.00 M | $40.84 B |
| 06/29/2026 | $81.05 | $81.79 (0.91%) | $81.92 | $78.49 | 4.13 M | $41.29 B |
| 06/26/2026 | $81.64 | $81.62 (-0.02%) | $82.58 | $80.72 | 14.25 M | $41.21 B |
| 06/25/2026 | $81.74 | $79.34 (-2.94%) | $81.74 | $78.96 | 3.76 M | $40.06 B |
| 06/24/2026 | $78.40 | $78.59 (0.24%) | $80.38 | $77.55 | 5.01 M | $39.68 B |
| 06/23/2026 | $82.25 | $83.79 (1.87%) | $84.57 | $81.99 | 3.74 M | $42.30 B |
| 06/22/2026 | $85.98 | $86.23 (0.29%) | $86.91 | $84.34 | 5.87 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 |
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.
