5 DAY PERFORMANCE
-12.23%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+17.91%
6 MONTH PERFORMANCE
+59.55%
YEAR-TO-DATE PERFORMANCE
+217.72%
1 YEAR PERFORMANCE
+194.14%
AngloGold Ashanti Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $81.31 | $78.81 (-3.07%) | $81.47 | $78.78 | 3.65 M | $33.63 B |
| 12/05/2025 | $84.23 | $82.45 (-2.11%) | $85.97 | $82.32 | 3.35 M | $34.69 B |
| 12/04/2025 | $81.77 | $83.38 (1.97%) | $83.44 | $81.50 | 2.42 M | $35.08 B |
| 12/03/2025 | $84.51 | $83.55 (-1.14%) | $85.61 | $83.44 | 2.23 M | $35.15 B |
| 12/02/2025 | $84.61 | $83.86 (-0.89%) | $85.46 | $81.05 | 2.65 M | $35.28 B |
| 12/01/2025 | $86.25 | $85.30 (-1.1%) | $86.52 | $84.48 | 2.88 M | $35.89 B |
| 11/28/2025 | $84.30 | $85.68 (1.64%) | $85.72 | $83.51 | 4.58 M | $36.05 B |
| 11/26/2025 | $85.55 | $88.91 (3.93%) | $89.19 | $85.35 | 2.44 M | $37.41 B |
| 11/25/2025 | $83.36 | $84.36 (1.2%) | $84.85 | $82.17 | 2.16 M | $35.49 B |
| 11/24/2025 | $79.87 | $83.95 (5.11%) | $84.05 | $79.87 | 2.91 M | $35.32 B |
| 11/21/2025 | $78.89 | $79.81 (1.17%) | $80.51 | $77.07 | 3.31 M | $33.58 B |
| 11/20/2025 | $83.03 | $79.14 (-4.69%) | $84.40 | $78.88 | 2.65 M | $33.30 B |
| 11/19/2025 | $82.21 | $82.24 (0.04%) | $84.14 | $81.57 | 2.22 M | $41.40 B |
| 11/18/2025 | $78.88 | $80.10 (1.55%) | $81.05 | $77.86 | 2.86 M | $40.32 B |
| 11/17/2025 | $78.87 | $77.76 (-1.41%) | $80.52 | $77.35 | 2.00 M | $39.15 B |
| 11/14/2025 | $77.70 | $79.39 (2.18%) | $80.47 | $76.50 | 2.50 M | $39.97 B |
| 11/13/2025 | $84.94 | $80.70 (-4.99%) | $85.01 | $79.85 | 4.13 M | $40.63 B |
| 11/12/2025 | $80.41 | $85.13 (5.87%) | $85.85 | $80.21 | 4.71 M | $42.86 B |
| 11/11/2025 | $75.68 | $79.35 (4.85%) | $79.39 | $74.72 | 4.36 M | $39.95 B |
| 11/10/2025 | $72.92 | $74.10 (1.62%) | $74.59 | $72.34 | 2.88 M | $37.30 B |
| 11/07/2025 | $68.39 | $69.41 (1.49%) | $69.55 | $67.82 | 2.10 M | $34.94 B |
| 11/06/2025 | $68.22 | $67.82 (-0.59%) | $69.64 | $67.71 | 2.66 M | $34.14 B |
| 11/05/2025 | $65.82 | $67.04 (1.85%) | $67.17 | $65.48 | 2.17 M | $33.75 B |
| 11/04/2025 | $64.55 | $63.61 (-1.46%) | $64.88 | $63.29 | 3.10 M | $32.02 B |
| 11/03/2025 | $67.81 | $67.04 (-1.14%) | $68.07 | $66.62 | 2.49 M | $33.75 B |
| 10/31/2025 | $69.02 | $68.00 (-1.48%) | $69.94 | $68.00 | 3.02 M | $34.23 B |
| 10/30/2025 | $67.18 | $69.00 (2.71%) | $69.09 | $66.70 | 2.71 M | $34.74 B |
| 10/29/2025 | $68.72 | $67.29 (-2.08%) | $68.72 | $66.46 | 3.53 M | $33.87 B |
| 10/28/2025 | $63.40 | $65.95 (4.02%) | $66.56 | $63.40 | 2.94 M | $33.20 B |
| 10/27/2025 | $65.51 | $64.99 (-0.79%) | $66.48 | $62.55 | 4.45 M | $32.72 B |
| 10/24/2025 | $67.66 | $68.57 (1.34%) | $70.02 | $67.51 | 2.06 M | $34.52 B |
| 10/23/2025 | $68.42 | $68.61 (0.28%) | $68.68 | $66.93 | 3.39 M | $34.54 B |
| 10/22/2025 | $63.92 | $66.67 (4.3%) | $66.94 | $63.76 | 6.25 M | $33.56 B |
| 10/21/2025 | $69.31 | $66.78 (-3.65%) | $69.51 | $66.60 | 5.77 M | $33.62 B |
| 10/20/2025 | $74.38 | $75.29 (1.22%) | $75.44 | $73.43 | 3.08 M | $37.90 B |
| 10/17/2025 | $76.26 | $73.86 (-3.15%) | $76.59 | $72.56 | 3.41 M | $37.18 B |
| 10/16/2025 | $76.89 | $78.55 (2.16%) | $79.94 | $76.35 | 4.77 M | $39.54 B |
| 10/15/2025 | $72.98 | $75.22 (3.07%) | $75.55 | $72.43 | 3.27 M | $37.87 B |
| 10/14/2025 | $72.57 | $73.45 (1.21%) | $75.21 | $72.43 | 2.55 M | $36.98 B |
| 10/13/2025 | $74.66 | $74.57 (-0.12%) | $75.39 | $73.73 | 1.86 M | $37.54 B |
| 10/10/2025 | $71.35 | $71.93 (0.81%) | $73.08 | $70.77 | 3.22 M | $36.21 B |
| 10/09/2025 | $77.54 | $72.26 (-6.81%) | $77.80 | $70.91 | 4.05 M | $36.38 B |
| 10/08/2025 | $77.39 | $77.49 (0.13%) | $77.71 | $75.62 | 2.47 M | $39.01 B |
| 10/07/2025 | $74.67 | $74.53 (-0.19%) | $74.93 | $73.53 | 2.34 M | $37.52 B |
| 10/06/2025 | $74.77 | $74.67 (-0.13%) | $75.96 | $74.63 | 2.83 M | $37.59 B |
| 10/03/2025 | $72.62 | $73.32 (0.96%) | $73.82 | $72.11 | 2.32 M | $36.91 B |
| 10/02/2025 | $72.99 | $72.46 (-0.73%) | $73.39 | $69.74 | 2.98 M | $36.48 B |
| 10/01/2025 | $71.73 | $71.67 (-0.08%) | $73.22 | $71.23 | 2.78 M | $36.08 B |
| 09/30/2025 | $68.90 | $70.33 (2.08%) | $71.41 | $68.77 | 3.01 M | $35.40 B |
| 09/29/2025 | $70.37 | $69.29 (-1.53%) | $70.37 | $68.32 | 2.73 M | $34.88 B |
| 09/26/2025 | $66.56 | $68.30 (2.61%) | $68.63 | $66.30 | 3.41 M | $34.38 B |
| 09/25/2025 | $66.65 | $65.80 (-1.28%) | $66.85 | $65.25 | 4.81 M | $33.12 B |
| 09/24/2025 | $69.45 | $66.60 (-4.1%) | $69.92 | $66.59 | 2.39 M | $33.53 B |
| 09/23/2025 | $69.44 | $69.42 (-0.03%) | $69.98 | $68.86 | 3.47 M | $34.95 B |
| 09/22/2025 | $69.25 | $69.37 (0.17%) | $69.60 | $67.64 | 3.33 M | $34.92 B |
| 09/19/2025 | $64.45 | $67.82 (5.23%) | $68.01 | $64.36 | 5.26 M | $34.14 B |
| 09/18/2025 | $64.21 | $64.60 (0.61%) | $65.04 | $63.14 | 2.08 M | $32.52 B |
| 09/17/2025 | $64.96 | $64.52 (-0.68%) | $66.17 | $63.86 | 3.43 M | $32.48 B |
| 09/16/2025 | $67.58 | $65.60 (-2.93%) | $67.67 | $65.20 | 4.51 M | $33.02 B |
| 09/15/2025 | $66.07 | $67.10 (1.56%) | $67.33 | $65.69 | 2.62 M | $33.78 B |
| 09/12/2025 | $65.60 | $66.31 (1.08%) | $66.45 | $65.28 | 2.51 M | $33.38 B |
| 09/11/2025 | $63.53 | $65.55 (3.18%) | $65.68 | $63.39 | 3.13 M | $33.00 B |
| 09/10/2025 | $62.70 | $64.60 (3.03%) | $65.11 | $62.66 | 3.69 M | $32.52 B |
| 09/09/2025 | $62.81 | $61.92 (-1.42%) | $62.94 | $61.31 | 2.87 M | $31.17 B |
| 09/08/2025 | $61.36 | $62.19 (1.35%) | $62.65 | $60.46 | 4.79 M | $31.31 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.
