Anglogold Ashanti PLC (AU) Historical Prices

Time Period

Events

AU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	80.73	81.09	78.20	79.79	79.79	-6.22%	3,271,959	1.32
Oct 29, 2026	85.57	86.05	84.45	85.08	85.08	-2.49%	2,163,515	0.87
Oct 28, 2026	86.00	87.35	85.19	87.25	87.25	+0.60%	1,370,872	0.53
Oct 27, 2026	85.13	86.81	84.70	86.73	86.73	+1.95%	2,046,163	0.78
Oct 26, 2026	83.97	85.44	82.63	85.07	85.07	+1.77%	3,354,298	1.29
Oct 23, 2026	84.70	85.20	81.99	83.59	83.59	-1.88%	2,036,435	0.79
Oct 22, 2026	88.22	88.22	84.69	85.19	85.19	-6.89%	2,330,054	0.90
Oct 21, 2026	92.01	92.38	90.30	91.49	91.49	+0.73%	1,694,515	0.66
Oct 20, 2026	89.91	92.51	89.43	90.83	90.83	-0.75%	1,627,941	0.63
Oct 19, 2026	92.98	93.42	91.33	91.52	91.52	-1.40%	1,553,381	0.60
Oct 16, 2026	91.67	94.04	91.45	92.82	92.82	+1.37%	2,234,813	0.86
Oct 15, 2026	91.50	91.61	89.07	91.57	91.57	+3.07%	4,731,937	1.85
Oct 14, 2026	90.08	90.99	87.35	88.84	88.84	-3.07%	3,356,803	1.32
Oct 13, 2026	94.63	95.16	91.00	91.65	91.65	-1.92%	2,642,084	1.04
Oct 12, 2026	93.29	94.30	93.07	93.44	93.44	-0.76%	804,702	0.31
Oct 09, 2026	93.00	94.80	92.97	94.16	94.16	+3.72%	2,163,388	0.85
Oct 08, 2026	89.61	91.33	89.48	90.78	90.78	+0.81%	2,285,645	0.89
Oct 07, 2026	89.07	90.72	88.31	90.05	90.05	-3.74%	2,402,367	0.94
Oct 06, 2026	93.64	94.72	92.37	93.55	93.55	-0.98%	1,938,157	0.76
Oct 05, 2026	95.05	95.20	93.21	94.48	94.48	-0.46%	1,746,101	0.68
Oct 02, 2026	95.66	96.09	93.88	94.92	94.92	+0.76%	1,296,515	0.50
Oct 01, 2026	94.54	95.27	93.76	94.20	94.20	+0.27%	1,727,919	0.67
Sep 30, 2026	95.00	95.39	93.44	93.95	93.95	-0.72%	2,257,910	0.88
Sep 29, 2026	93.52	94.70	93.06	94.63	94.63	+2.00%	1,928,371	0.75
Sep 28, 2026	92.62	94.44	91.85	92.77	92.77	-6.32%	3,449,701	1.35
Sep 25, 2026	98.48	99.17	97.37	99.03	99.03	+0.55%	1,182,232	0.46
Sep 24, 2026	97.64	98.63	96.52	98.49	98.49	-0.25%	1,800,318	0.69
Sep 23, 2026	100.43	100.55	98.05	98.74	98.74	-5.60%	3,148,352	1.12
Sep 22, 2026	101.24	104.97	101.23	104.60	104.60	+2.62%	2,060,440	0.73
Sep 21, 2026	102.91	103.02	100.23	101.93	101.93	-1.32%	2,009,387	0.70
Sep 18, 2026	101.70	103.29	100.11	103.29	103.29	+0.91%	7,755,963	2.76
Sep 17, 2026	103.31	104.01	101.30	102.36	102.36	+2.63%	1,924,651	0.67
Sep 16, 2026	102.12	102.16	98.20	99.74	99.74	-0.96%	1,819,889	0.64
Sep 15, 2026	101.13	101.45	98.92	100.71	100.71	+0.23%	1,389,608	0.47
Sep 14, 2026	100.09	101.61	99.32	100.48	100.48	-3.77%	2,553,433	0.86
Sep 11, 2026	105.73	106.40	103.73	104.42	104.42	+0.52%	2,035,264	0.69
Sep 10, 2026	102.56	105.31	102.10	103.88	103.88	-4.28%	2,519,504	0.84
Sep 09, 2026	109.89	110.99	107.90	108.53	108.53	+0.65%	2,064,246	0.69
Sep 08, 2026	108.45	109.49	107.73	107.83	107.83	-1.14%	1,820,022	0.60
Sep 07, 2026	109.12	110.56	108.26	109.07	109.07	+0.00%	0	0.00
Sep 04, 2026	109.12	110.56	108.26	109.07	109.07	-2.33%	2,211,097	0.71
Sep 03, 2026	111.65	112.09	109.65	111.67	111.67	+3.56%	2,640,685	0.84
Sep 02, 2026	110.20	110.59	106.93	107.83	107.83	-0.28%	2,624,260	0.83
Sep 01, 2026	108.12	111.62	107.47	108.13	108.13	-3.73%	2,548,230	0.81
Aug 31, 2026	113.79	113.80	110.72	112.32	112.32	-0.77%	1,975,295	0.63
Aug 28, 2026	119.19	119.19	112.10	113.19	113.19	-4.40%	3,114,723	1.00
Aug 27, 2026	117.41	119.17	116.57	118.40	118.40	+0.25%	2,728,428	0.87
Aug 26, 2026	119.80	120.11	117.73	118.11	118.11	-4.28%	3,837,463	1.23
Aug 25, 2026	118.52	123.39	117.92	123.39	123.39	+2.42%	2,758,981	0.89
Aug 24, 2026	120.51	121.77	118.32	120.47	120.47	-0.62%	4,453,536	1.46

Anglogold Ashanti PLC historical prices

Anglogold Ashanti PLC (AU) Historical Prices

Become an Expert with TipRanks Premium