5 DAY PERFORMANCE
+17.39%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
+60.56%
YEAR-TO-DATE PERFORMANCE
+27.69%
1 YEAR PERFORMANCE
+147.08%
AngloGold Ashanti Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $97.38 | $97.77 (0.41%) | $99.62 | $97.20 | 2.06 M | $49.90 B |
| 05/05/2026 | $93.34 | $90.90 (-2.61%) | $93.63 | $90.76 | 1.86 M | $46.26 B |
| 05/04/2026 | $91.55 | $90.69 (-0.94%) | $92.84 | $90.29 | 1.77 M | $46.15 B |
| 05/01/2026 | $93.34 | $92.76 (-0.62%) | $94.81 | $92.37 | 1.18 M | $47.21 B |
| 04/30/2026 | $92.68 | $93.73 (1.13%) | $94.38 | $91.82 | 2.69 M | $47.70 B |
| 04/29/2026 | $91.09 | $90.47 (-0.68%) | $92.94 | $90.12 | 3.23 M | $46.04 B |
| 04/28/2026 | $94.98 | $93.95 (-1.08%) | $95.39 | $92.25 | 3.08 M | $47.81 B |
| 04/27/2026 | $99.00 | $98.23 (-0.78%) | $99.00 | $96.77 | 1.64 M | $49.99 B |
| 04/24/2026 | $98.29 | $99.30 (1.03%) | $100.58 | $97.30 | 1.80 M | $50.54 B |
| 04/23/2026 | $96.30 | $96.76 (0.48%) | $98.11 | $94.76 | 2.50 M | $49.24 B |
| 04/22/2026 | $101.40 | $98.87 (-2.5%) | $102.45 | $98.64 | 2.65 M | $50.32 B |
| 04/21/2026 | $103.80 | $100.45 (-3.23%) | $104.90 | $100.30 | 1.88 M | $51.12 B |
| 04/20/2026 | $106.89 | $106.49 (-0.37%) | $107.56 | $105.31 | 1.32 M | $54.20 B |
| 04/17/2026 | $106.98 | $109.15 (2.03%) | $111.08 | $106.52 | 2.30 M | $55.55 B |
| 04/16/2026 | $104.81 | $104.23 (-0.55%) | $106.22 | $104.00 | 1.62 M | $53.05 B |
| 04/15/2026 | $108.32 | $104.47 (-3.55%) | $109.09 | $104.40 | 1.95 M | $53.17 B |
| 04/14/2026 | $109.91 | $109.80 (-0.1%) | $112.26 | $109.08 | 2.35 M | $55.88 B |
| 04/13/2026 | $108.06 | $109.12 (0.98%) | $109.43 | $107.44 | 2.04 M | $55.53 B |
| 04/10/2026 | $108.80 | $109.25 (0.41%) | $110.35 | $107.92 | 2.13 M | $55.60 B |
| 04/09/2026 | $107.78 | $108.55 (0.71%) | $108.87 | $105.96 | 2.23 M | $55.24 B |
| 04/08/2026 | $113.30 | $107.42 (-5.19%) | $113.30 | $105.11 | 3.72 M | $54.67 B |
| 04/07/2026 | $101.50 | $101.08 (-0.41%) | $101.88 | $98.00 | 2.11 M | $51.44 B |
| 04/06/2026 | $102.00 | $101.49 (-0.5%) | $102.96 | $100.67 | 1.26 M | $51.65 B |
| 04/02/2026 | $97.77 | $101.22 (3.53%) | $103.61 | $97.73 | 2.26 M | $51.51 B |
| 04/01/2026 | $102.12 | $103.52 (1.37%) | $105.19 | $100.16 | 3.98 M | $52.68 B |
| 03/31/2026 | $94.49 | $97.36 (3.04%) | $98.29 | $94.31 | 4.33 M | $49.55 B |
| 03/30/2026 | $92.04 | $90.56 (-1.61%) | $93.28 | $89.57 | 3.50 M | $46.09 B |
| 03/27/2026 | $85.19 | $89.17 (4.67%) | $89.84 | $85.11 | 3.44 M | $45.38 B |
| 03/26/2026 | $86.68 | $85.73 (-1.1%) | $89.61 | $85.54 | 2.44 M | $43.63 B |
| 03/25/2026 | $91.96 | $89.55 (-2.62%) | $92.09 | $87.86 | 3.13 M | $45.57 B |
| 03/24/2026 | $83.52 | $85.81 (2.74%) | $86.43 | $82.60 | 2.74 M | $43.67 B |
| 03/23/2026 | $82.19 | $85.60 (4.15%) | $86.33 | $81.97 | 4.96 M | $43.56 B |
| 03/20/2026 | $85.73 | $79.99 (-6.7%) | $86.31 | $79.99 | 6.98 M | $40.71 B |
| 03/19/2026 | $82.21 | $85.69 (4.23%) | $86.25 | $81.50 | 6.88 M | $43.61 B |
| 03/18/2026 | $89.66 | $92.39 (3.04%) | $92.63 | $88.52 | 6.37 M | $47.02 B |
| 03/17/2026 | $96.61 | $96.20 (-0.42%) | $97.74 | $94.75 | 3.04 M | $48.96 B |
| 03/16/2026 | $95.00 | $96.72 (1.81%) | $97.36 | $94.16 | 2.82 M | $49.22 B |
| 03/13/2026 | $100.88 | $94.89 (-5.94%) | $102.43 | $94.18 | 4.10 M | $48.29 B |
| 03/12/2026 | $106.73 | $104.70 (-1.9%) | $106.85 | $102.82 | 2.50 M | $53.28 B |
| 03/11/2026 | $104.22 | $106.27 (1.97%) | $106.84 | $102.03 | 2.23 M | $54.08 B |
| 03/10/2026 | $110.98 | $108.26 (-2.45%) | $111.34 | $107.59 | 2.87 M | $55.10 B |
| 03/09/2026 | $104.85 | $108.90 (3.86%) | $109.43 | $102.56 | 2.43 M | $55.42 B |
| 03/06/2026 | $104.21 | $106.54 (2.24%) | $107.95 | $102.80 | 2.50 M | $54.22 B |
| 03/05/2026 | $108.64 | $107.89 (-0.69%) | $109.80 | $105.22 | 3.59 M | $54.91 B |
| 03/04/2026 | $116.47 | $113.14 (-2.86%) | $117.14 | $110.88 | 2.97 M | $57.58 B |
| 03/03/2026 | $115.07 | $114.92 (-0.13%) | $116.75 | $110.04 | 4.68 M | $58.49 B |
| 03/02/2026 | $126.87 | $128.26 (1.1%) | $129.14 | $123.13 | 3.12 M | $65.28 B |
| 02/27/2026 | $125.40 | $127.77 (1.89%) | $128.38 | $124.93 | 2.77 M | $65.03 B |
| 02/26/2026 | $122.56 | $126.07 (2.86%) | $126.29 | $120.44 | 2.61 M | $64.16 B |
| 02/25/2026 | $126.59 | $124.50 (-1.65%) | $128.54 | $124.34 | 2.23 M | $63.36 B |
| 02/24/2026 | $117.60 | $124.70 (6.04%) | $125.82 | $117.12 | 3.02 M | $63.46 B |
| 02/23/2026 | $115.86 | $121.12 (4.54%) | $121.92 | $115.86 | 3.39 M | $61.64 B |
| 02/20/2026 | $107.27 | $114.25 (6.51%) | $114.86 | $106.74 | 4.94 M | $58.15 B |
| 02/19/2026 | $105.01 | $107.63 (2.5%) | $108.19 | $104.31 | 1.74 M | $54.78 B |
| 02/18/2026 | $106.37 | $108.35 (1.86%) | $110.33 | $105.63 | 1.85 M | $55.14 B |
| 02/17/2026 | $104.75 | $106.17 (1.36%) | $107.07 | $103.18 | 2.31 M | $54.03 B |
| 02/13/2026 | $106.91 | $109.82 (2.72%) | $110.18 | $105.10 | 1.63 M | $55.66 B |
| 02/12/2026 | $111.37 | $104.73 (-5.96%) | $113.80 | $104.67 | 2.26 M | $53.08 B |
| 02/11/2026 | $111.33 | $112.27 (0.84%) | $112.30 | $107.75 | 1.60 M | $56.90 B |
| 02/10/2026 | $107.42 | $108.61 (1.11%) | $108.69 | $106.05 | 1.88 M | $55.05 B |
| 02/09/2026 | $103.65 | $107.19 (3.42%) | $107.96 | $103.62 | 2.37 M | $54.33 B |
| 02/06/2026 | $102.56 | $103.95 (1.36%) | $105.76 | $102.13 | 2.73 M | $52.68 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.
