Indicators

Markets:

News

AngloGold Ashanti PLC Ordinary Shares (NY:AU)

110.51 +1.61 (+1.48%)

Streaming Delayed Price Updated: 1:27 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	104.85	109.43	102.56	108.90	2,424,394	+2.36(+2.22%)
Mar 06, 2026	104.21	107.95	102.80	106.54	2,504,458	-1.35(-1.25%)
Mar 05, 2026	108.64	109.80	105.22	107.89	3,577,837	-5.25(-4.64%)
Mar 04, 2026	116.47	117.14	110.88	113.14	2,965,031	-1.78(-1.55%)
Mar 03, 2026	115.07	116.75	110.04	114.92	4,688,641	-13.34(-10.40%)
Mar 02, 2026	126.87	129.14	123.13	128.26	3,114,019	+0.49(+0.38%)
Feb 27, 2026	125.40	128.38	124.93	127.77	2,765,353	+1.70(+1.35%)
Feb 26, 2026	122.56	126.29	120.44	126.07	2,604,119	+1.57(+1.26%)
Feb 25, 2026	126.59	128.53	124.34	124.50	2,221,795	-0.20(-0.16%)
Feb 24, 2026	117.60	125.82	117.12	124.70	3,014,954	+3.58(+2.96%)
Feb 23, 2026	115.86	121.92	115.86	121.12	3,382,618	+6.87(+6.01%)
Feb 20, 2026	107.27	114.86	106.74	114.25	4,936,991	+6.62(+6.15%)
Feb 19, 2026	105.01	108.19	104.31	107.63	1,735,235	-0.72(-0.66%)
Feb 18, 2026	106.37	110.33	105.63	108.35	1,845,882	+2.18(+2.05%)
Feb 17, 2026	104.75	107.07	103.18	106.17	2,314,544	-3.65(-3.32%)
Feb 13, 2026	106.91	110.18	105.10	109.82	1,630,310	+5.09(+4.86%)
Feb 12, 2026	111.37	113.80	104.67	104.73	2,255,548	-7.54(-6.72%)
Feb 11, 2026	111.33	112.30	107.75	112.27	1,595,661	+3.66(+3.37%)
Feb 10, 2026	107.42	108.69	106.05	108.61	1,873,242	+1.42(+1.32%)
Feb 09, 2026	103.65	107.96	103.62	107.19	2,367,510	+3.24(+3.12%)
Feb 06, 2026	102.56	105.76	102.13	103.95	2,733,024	+5.36(+5.44%)
Feb 05, 2026	97.10	100.69	97.05	98.59	3,035,604	-2.28(-2.26%)
Feb 04, 2026	105.26	105.30	96.01	100.87	4,090,413	+0.13(+0.13%)
Feb 03, 2026	100.14	102.00	97.58	100.74	3,532,479	+5.89(+6.21%)
Feb 02, 2026	93.42	96.96	92.35	94.85	3,766,882	+1.98(+2.13%)
Jan 30, 2026	95.93	98.85	91.39	92.87	6,376,219	-14.15(-13.22%)
Jan 29, 2026	113.49	114.95	103.05	107.02	6,500,445	-8.70(-7.52%)
Jan 28, 2026	111.82	115.81	109.76	115.72	3,024,248	+6.28(+5.74%)
Jan 27, 2026	107.11	109.61	103.85	109.44	3,498,169	+1.35(+1.25%)
Jan 26, 2026	109.56	113.47	108.05	108.09	5,072,001	+1.83(+1.72%)
Jan 23, 2026	103.17	106.94	102.20	106.26	3,539,148	+3.21(+3.11%)
Jan 22, 2026	98.69	104.23	98.63	103.05	3,334,336	+1.69(+1.67%)
Jan 21, 2026	107.47	107.60	100.48	101.36	3,979,513	-5.48(-5.13%)
Jan 20, 2026	104.57	106.87	103.62	106.84	3,390,317	+7.81(+7.89%)
Jan 16, 2026	97.03	99.30	95.64	99.03	2,517,895	+0.48(+0.49%)
Jan 15, 2026	98.25	99.99	98.14	98.55	2,005,258	-0.96(-0.96%)
Jan 14, 2026	99.91	100.31	97.15	99.51	2,031,095	+1.85(+1.89%)
Jan 13, 2026	98.15	99.67	96.92	97.66	1,616,961	+1.07(+1.11%)
Jan 12, 2026	96.10	98.54	95.76	96.59	2,158,867	+4.34(+4.70%)
Jan 09, 2026	91.60	92.82	90.82	92.25	1,759,512	+1.19(+1.31%)
Jan 08, 2026	90.35	91.92	89.27	91.06	1,567,756	-1.68(-1.81%)
Jan 07, 2026	90.62	92.82	89.54	92.74	2,076,022	-0.92(-0.98%)
Jan 06, 2026	90.51	93.85	90.13	93.66	3,282,965	+5.19(+5.87%)
Jan 05, 2026	88.44	90.26	88.13	88.47	3,456,510	+2.87(+3.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.