5 DAY PERFORMANCE
+36.47%
1 MONTH PERFORMANCE
+15.25%
3 MONTH PERFORMANCE
+22.90%
6 MONTH PERFORMANCE
+19.79%
YEAR-TO-DATE PERFORMANCE
+27.69%
1 YEAR PERFORMANCE
+62.43%
AngloGold Ashanti Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $89.38 | $88.63 (-0.83%) | $90.05 | $84.01 | 4.03 M | |
| 11/04/2026 | $86.23 | $87.91 (1.95%) | $88.89 | $85.65 | 3.41 M | $44.71 B |
| 11/03/2026 | $82.99 | $81.41 (-1.9%) | $83.20 | $80.96 | 2.63 M | $41.41 B |
| 11/02/2026 | $82.27 | $82.26 (-0.01%) | $83.78 | $81.93 | 2.92 M | $41.84 B |
| 10/30/2026 | $80.73 | $79.79 (-1.16%) | $81.09 | $78.20 | 3.27 M | $40.58 B |
| 10/29/2026 | $85.57 | $85.08 (-0.57%) | $86.05 | $84.45 | 2.16 M | $43.27 B |
| 10/28/2026 | $86.00 | $87.25 (1.45%) | $87.35 | $85.19 | 1.37 M | $44.38 B |
| 10/27/2026 | $85.13 | $86.73 (1.88%) | $86.81 | $84.70 | 2.05 M | $44.11 B |
| 10/26/2026 | $83.97 | $85.07 (1.31%) | $85.44 | $82.63 | 3.36 M | $43.27 B |
| 10/23/2026 | $84.70 | $83.59 (-1.31%) | $85.20 | $81.99 | 2.04 M | $42.52 B |
| 10/22/2026 | $88.22 | $85.19 (-3.43%) | $88.22 | $84.69 | 2.33 M | $43.33 B |
| 10/21/2026 | $92.01 | $91.49 (-0.57%) | $92.38 | $90.30 | 1.69 M | $46.53 B |
| 10/20/2026 | $89.91 | $90.83 (1.02%) | $92.51 | $89.43 | 1.63 M | $46.20 B |
| 10/19/2026 | $92.98 | $91.52 (-1.57%) | $93.42 | $91.33 | 1.55 M | $46.55 B |
| 10/16/2026 | $91.67 | $92.82 (1.25%) | $94.04 | $91.45 | 2.23 M | $47.21 B |
| 10/15/2026 | $91.50 | $91.57 (0.08%) | $91.61 | $89.07 | 4.73 M | $46.58 B |
| 10/14/2026 | $90.08 | $88.84 (-1.38%) | $90.99 | $87.35 | 3.36 M | $45.19 B |
| 10/13/2026 | $94.63 | $91.65 (-3.15%) | $95.16 | $91.00 | 2.64 M | $46.62 B |
| 10/12/2026 | $93.29 | $93.44 (0.16%) | $94.30 | $93.07 | 804.70 K | $47.53 B |
| 10/09/2026 | $93.00 | $94.16 (1.25%) | $94.80 | $92.97 | 2.16 M | $47.89 B |
| 10/08/2026 | $89.61 | $90.78 (1.31%) | $91.33 | $89.48 | 2.29 M | $46.17 B |
| 10/07/2026 | $89.07 | $90.05 (1.1%) | $90.72 | $88.31 | 2.40 M | $45.80 B |
| 10/06/2026 | $93.64 | $93.55 (-0.1%) | $94.72 | $92.37 | 1.94 M | $47.58 B |
| 10/05/2026 | $95.05 | $94.48 (-0.6%) | $95.20 | $93.21 | 1.75 M | $48.06 B |
| 10/02/2026 | $95.66 | $94.92 (-0.77%) | $96.09 | $93.88 | 1.30 M | $48.28 B |
| 10/01/2026 | $94.54 | $94.20 (-0.36%) | $95.27 | $93.76 | 1.73 M | $47.91 B |
| 09/30/2026 | $95.00 | $93.95 (-1.11%) | $95.39 | $93.44 | 2.26 M | $47.79 B |
| 09/29/2026 | $93.52 | $94.63 (1.19%) | $94.70 | $93.06 | 1.93 M | $48.13 B |
| 09/28/2026 | $92.62 | $92.77 (0.16%) | $94.44 | $91.85 | 3.45 M | $47.19 B |
| 09/25/2026 | $98.48 | $99.03 (0.56%) | $99.17 | $97.37 | 1.18 M | $50.37 B |
| 09/24/2026 | $97.64 | $98.49 (0.87%) | $98.63 | $96.52 | 1.80 M | $50.09 B |
| 09/23/2026 | $100.43 | $98.74 (-1.68%) | $100.55 | $98.05 | 3.15 M | $50.22 B |
| 09/22/2026 | $101.24 | $104.60 (3.32%) | $104.97 | $101.23 | 2.06 M | $53.20 B |
| 09/21/2026 | $102.91 | $101.93 (-0.95%) | $103.02 | $100.23 | 2.01 M | $51.84 B |
| 09/18/2026 | $101.70 | $103.29 (1.56%) | $103.29 | $100.11 | 7.76 M | $52.54 B |
| 09/17/2026 | $103.31 | $102.36 (-0.92%) | $104.01 | $101.30 | 1.93 M | $52.06 B |
| 09/16/2026 | $102.12 | $99.74 (-2.33%) | $102.16 | $98.20 | 1.82 M | $50.73 B |
| 09/15/2026 | $101.13 | $100.71 (-0.42%) | $101.45 | $98.92 | 1.39 M | $51.22 B |
| 09/14/2026 | $100.09 | $100.48 (0.39%) | $101.61 | $99.32 | 2.55 M | $51.11 B |
| 09/11/2026 | $105.73 | $104.42 (-1.24%) | $106.40 | $103.73 | 2.04 M | $53.11 B |
| 09/10/2026 | $102.56 | $103.88 (1.29%) | $105.31 | $102.10 | 2.52 M | $52.84 B |
| 09/09/2026 | $109.89 | $108.53 (-1.24%) | $110.99 | $107.90 | 2.06 M | $55.20 B |
| 09/08/2026 | $108.45 | $107.83 (-0.57%) | $109.49 | $107.73 | 1.82 M | $54.85 B |
| 09/04/2026 | $109.12 | $109.07 (-0.05%) | $110.56 | $108.26 | 2.21 M | $55.48 B |
| 09/03/2026 | $111.65 | $111.67 (0.02%) | $112.09 | $109.65 | 2.64 M | $56.80 B |
| 09/02/2026 | $110.20 | $107.83 (-2.15%) | $110.59 | $106.93 | 2.62 M | $54.85 B |
| 09/01/2026 | $108.12 | $108.13 (0.01%) | $111.62 | $107.47 | 2.55 M | $55.00 B |
| 08/31/2026 | $113.79 | $112.32 (-1.29%) | $113.80 | $110.72 | 1.98 M | $57.13 B |
| 08/28/2026 | $119.19 | $113.19 (-5.03%) | $119.19 | $112.10 | 3.12 M | $57.57 B |
| 08/27/2026 | $117.41 | $118.40 (0.84%) | $119.17 | $116.57 | 2.73 M | $60.22 B |
| 08/26/2026 | $119.80 | $118.11 (-1.41%) | $120.11 | $117.73 | 3.84 M | $60.07 B |
| 08/25/2026 | $118.52 | $123.39 (4.11%) | $123.39 | $117.92 | 2.76 M | $62.76 B |
| 08/24/2026 | $120.51 | $120.47 (-0.03%) | $121.77 | $118.32 | 4.45 M | $61.27 B |
| 08/21/2026 | $119.43 | $121.22 (1.5%) | $121.86 | $118.14 | 6.16 M | $61.66 B |
| 08/20/2026 | $107.51 | $115.14 (7.1%) | $115.73 | $107.51 | 5.24 M | $58.56 B |
| 08/19/2026 | $103.48 | $108.54 (4.89%) | $108.81 | $103.07 | 3.54 M | $55.21 B |
| 08/18/2026 | $98.89 | $97.95 (-0.95%) | $99.85 | $96.78 | 1.56 M | $49.82 B |
| 08/17/2026 | $98.77 | $99.60 (0.84%) | $100.22 | $97.70 | 1.57 M | $50.66 B |
| 08/14/2026 | $95.67 | $96.30 (0.66%) | $97.35 | $95.65 | 1.21 M | $48.98 B |
| 08/13/2026 | $95.19 | $95.07 (-0.13%) | $96.02 | $94.34 | 1.72 M | $48.36 B |
| 08/12/2026 | $101.13 | $97.92 (-3.17%) | $101.27 | $97.33 | 1.92 M | $49.80 B |
| 08/11/2026 | $96.79 | $97.44 (0.67%) | $98.57 | $95.93 | 2.34 M | $49.56 B |
| 08/10/2026 | $94.98 | $97.25 (2.39%) | $97.79 | $92.66 | 2.09 M | $49.46 B |
| 08/07/2026 | $96.29 | $96.22 (-0.07%) | $97.73 | $95.24 | 3.86 M | $48.94 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 |
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.
