Indicators

Markets:

News

AngloGold Ashanti PLC Ordinary Shares (NY:AU)

93.73 +3.26 (+3.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	92.68	94.38	91.82	93.73	2,685,243	+3.26(+3.60%)
Apr 29, 2026	91.09	92.94	90.12	90.47	3,233,649	-3.48(-3.70%)
Apr 28, 2026	94.98	95.39	92.25	93.95	3,080,819	-4.28(-4.36%)
Apr 27, 2026	99.00	99.00	96.77	98.23	1,643,783	-1.07(-1.08%)
Apr 24, 2026	98.29	100.58	97.30	99.30	1,797,154	+2.54(+2.63%)
Apr 23, 2026	96.30	98.11	94.76	96.76	2,498,458	-2.11(-2.13%)
Apr 22, 2026	101.40	102.45	98.64	98.87	2,649,755	-1.58(-1.57%)
Apr 21, 2026	103.80	104.90	100.30	100.45	1,881,884	-6.04(-5.67%)
Apr 20, 2026	106.89	107.56	105.31	106.49	1,323,196	-2.66(-2.44%)
Apr 17, 2026	106.98	111.08	106.52	109.15	2,297,144	+4.92(+4.72%)
Apr 16, 2026	104.81	106.22	104.00	104.23	1,620,385	-0.24(-0.23%)
Apr 15, 2026	108.32	109.09	104.40	104.47	1,953,666	-5.33(-4.85%)
Apr 14, 2026	109.91	112.26	109.08	109.80	2,348,649	+0.68(+0.62%)
Apr 13, 2026	108.06	109.43	107.44	109.12	2,037,506	-0.13(-0.12%)
Apr 10, 2026	108.80	110.35	107.92	109.25	2,130,996	+0.70(+0.64%)
Apr 09, 2026	107.78	108.87	105.96	108.55	2,229,224	+1.13(+1.05%)
Apr 08, 2026	113.30	113.30	105.11	107.42	3,724,023	+6.34(+6.27%)
Apr 07, 2026	101.50	101.88	98.00	101.08	2,082,074	-0.41(-0.40%)
Apr 06, 2026	102.00	102.96	100.67	101.49	1,260,644	+0.27(+0.27%)
Apr 02, 2026	97.77	103.61	97.72	101.22	2,264,818	-2.30(-2.22%)
Apr 01, 2026	102.12	105.19	100.16	103.52	3,975,145	+6.16(+6.33%)
Mar 31, 2026	94.49	98.28	94.31	97.36	4,332,959	+6.80(+7.51%)
Mar 30, 2026	92.04	93.28	89.57	90.56	3,502,195	+1.39(+1.56%)
Mar 27, 2026	85.18	89.84	85.11	89.17	3,435,324	+3.44(+4.01%)
Mar 26, 2026	86.68	89.61	85.54	85.73	2,440,366	-3.82(-4.27%)
Mar 25, 2026	91.96	92.09	87.86	89.55	3,124,846	+3.74(+4.36%)
Mar 24, 2026	83.52	86.43	82.60	85.81	2,730,490	+0.21(+0.25%)
Mar 23, 2026	82.19	86.33	81.97	85.60	4,959,656	+5.61(+7.01%)
Mar 20, 2026	85.73	86.31	79.99	79.99	6,978,631	-5.70(-6.65%)
Mar 19, 2026	82.21	86.25	81.50	85.69	7,228,994	-6.70(-7.25%)
Mar 18, 2026	89.66	92.62	88.52	92.39	6,368,437	-3.81(-3.96%)
Mar 17, 2026	96.61	97.74	94.75	96.20	3,038,363	-0.52(-0.54%)
Mar 16, 2026	95.00	97.36	94.16	96.72	2,820,816	+1.83(+1.93%)
Mar 13, 2026	100.88	102.43	94.18	94.89	4,104,768	-8.08(-7.85%)
Mar 12, 2026	104.97	105.08	101.12	102.97	2,543,647	-1.54(-1.48%)
Mar 11, 2026	102.50	105.08	100.34	104.51	2,263,320	-1.96(-1.84%)
Mar 10, 2026	109.15	109.50	105.81	106.47	2,913,054	-0.63(-0.59%)
Mar 09, 2026	103.12	107.62	100.86	107.10	2,465,126	+2.32(+2.22%)
Mar 06, 2026	102.49	106.17	101.10	104.78	2,546,535	-1.33(-1.25%)
Mar 05, 2026	106.84	107.99	103.48	106.11	3,637,948	-5.16(-4.64%)
Mar 04, 2026	114.55	115.20	109.05	111.27	3,014,846	-1.75(-1.55%)
Mar 03, 2026	113.17	114.82	108.22	113.02	4,767,415	-13.12(-10.40%)

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.