NYSE - Nasdaq Real Time Price USD

AngloGold Ashanti plc (AU)

44.96
+3.09
+(7.38%)
As of 3:46:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202544.3345.2943.6344.9644.963,040,605
May 8, 202543.0943.2741.8141.8741.873,770,400
May 7, 202542.9143.7842.8043.6843.682,322,500
May 6, 202543.6244.1442.9744.0744.072,859,000
May 5, 202542.6442.6541.6942.1442.141,940,100
May 2, 202540.6940.8539.5840.1840.182,162,000
May 1, 202540.1740.7539.3739.8339.832,059,500
Apr 30, 202540.9642.3240.8142.1642.162,837,600
Apr 29, 202540.8841.1940.2740.6840.681,689,400
Apr 28, 202539.7941.2539.4341.2441.242,575,000
Apr 25, 202539.0639.6939.0639.6039.602,556,300
Apr 24, 202540.6340.7439.9540.5640.562,524,500
Apr 23, 202539.9940.6939.4940.5740.577,450,900
Apr 22, 202544.3744.3742.6243.1443.145,782,700
Apr 21, 202544.9245.2543.6044.1744.173,855,000
Apr 17, 202544.0244.3842.9543.2543.255,482,200
Apr 16, 202546.6246.9045.0545.6245.624,591,300
Apr 15, 202543.8344.0742.7343.8343.833,393,700
Apr 14, 202541.6542.9541.4742.5742.574,597,000
Apr 11, 202541.7443.2341.3742.7942.796,975,300
Apr 10, 202537.5539.3237.3438.8538.854,087,900
Apr 9, 202536.2936.9934.9436.4236.426,360,700
Apr 8, 202534.3434.6232.8733.1633.162,588,400
Apr 7, 202532.8634.9331.9133.3633.363,234,300
Apr 4, 202535.3535.5333.0933.5533.554,230,700
Apr 3, 202535.4337.6735.4136.9736.972,771,500
Apr 2, 202537.4137.6836.7037.6037.602,683,300
Apr 1, 202538.0038.6337.4037.4837.483,951,200
Mar 31, 202537.4037.5436.6337.1237.123,478,000
Mar 28, 202537.7538.1636.6536.9836.983,928,100
Mar 27, 202535.8436.3635.6136.1836.181,400,100
Mar 26, 202535.4435.7435.3635.5635.561,049,500
Mar 25, 202535.6736.1635.5435.6235.621,790,800
Mar 24, 202535.4535.5634.6934.8634.862,185,000
Mar 21, 202535.8036.2035.1435.4735.472,673,700
Mar 20, 202535.6836.6935.5836.5036.505,270,700
Mar 19, 202535.1035.6134.7235.5235.523,534,800
Mar 18, 202534.7534.7533.9534.1934.193,246,300
Mar 17, 202532.4633.4532.4332.9932.993,019,600
Mar 14, 2025 0.69 Dividend
Mar 14, 202532.3532.5532.0032.2332.232,843,500
Mar 13, 202531.6832.8331.5832.4631.772,665,100
Mar 12, 202531.2231.8430.9431.6530.981,652,800
Mar 11, 202531.4332.1831.3532.0931.412,898,000
Mar 10, 202531.4831.5430.1930.6429.992,984,200
Mar 7, 202531.8832.5631.3031.4830.813,543,600
Mar 6, 202531.0531.8530.7730.8930.231,839,500
Mar 5, 202530.1931.3430.1031.2930.621,602,600
Mar 4, 202530.4530.7629.5730.3829.732,450,000
Mar 3, 202530.4330.7329.2829.5328.902,666,700
Feb 28, 202528.6829.4828.4529.4728.843,076,000
Feb 27, 202529.9230.1029.2629.3328.712,619,200
Feb 26, 202530.1131.0530.0531.0430.381,485,800
Feb 25, 202531.5731.5730.4230.8030.152,391,700
Feb 24, 202532.0532.1131.1831.8731.191,667,300
Feb 21, 202531.3431.9631.1431.6430.972,709,900
Feb 20, 202531.5633.0631.5632.0231.343,740,900
Feb 19, 202529.3131.1129.2731.0530.395,126,900
Feb 18, 202531.9732.1931.6832.1931.512,153,000
Feb 14, 202533.5833.6132.0532.1931.511,911,800
Feb 13, 202532.9233.3432.5633.2432.531,247,600
Feb 12, 202532.7833.6432.7033.1632.462,411,400
Feb 11, 202533.1533.7733.0433.4132.702,475,000
Feb 10, 202533.0033.6132.7633.6032.893,366,700
Feb 7, 202531.8631.9931.2631.4330.761,753,600
Feb 6, 202531.7731.7731.0631.5030.831,876,200
Feb 5, 202531.4832.2231.4031.9831.302,739,800
Feb 4, 202531.0331.2730.7530.8630.202,156,100
Feb 3, 202530.7331.5830.4631.2030.543,384,200
Jan 31, 202530.2330.4829.9830.2129.573,343,100
Jan 30, 202529.3229.9929.3029.9329.292,982,700
Jan 29, 202528.1228.5628.0228.4827.871,313,700
Jan 28, 202527.9528.2627.4828.1527.551,915,400
Jan 27, 202528.1728.1727.7528.0127.411,748,200
Jan 24, 202528.6328.6828.0528.2327.631,843,100
Jan 23, 202527.9928.0527.4427.9927.401,839,500
Jan 22, 202528.7628.7627.9127.9527.362,044,600
Jan 21, 202527.9228.1827.7327.9627.372,168,200
Jan 17, 202527.0027.5126.7827.2926.712,535,700
Jan 16, 202527.6227.6226.8726.9726.402,769,600
Jan 15, 202526.9427.1926.4227.1826.603,403,700
Jan 14, 202525.7726.6225.7426.4025.843,618,900
Jan 13, 202525.5325.8025.2625.4424.902,491,900
Jan 10, 202526.1226.2425.8125.9825.433,204,800
Jan 8, 202524.8225.2224.6125.1824.642,459,400
Jan 7, 202524.2524.9024.2424.4523.932,178,400
Jan 6, 202524.0524.1623.5323.5323.031,671,200
Jan 3, 202524.1424.2023.8123.8123.301,692,300
Jan 2, 202523.7224.3923.7224.3423.822,497,500
Dec 31, 202422.7723.1022.7723.0822.591,573,100
Dec 30, 202422.8223.0822.4522.8922.401,368,400
Dec 27, 202422.9723.3322.9023.2722.781,737,500
Dec 26, 202423.7523.8723.5823.6423.14832,200
Dec 24, 202423.8423.9023.3823.6923.19756,800
Dec 23, 202423.3423.7423.2023.6623.161,627,100
Dec 20, 202423.5523.9823.4723.9023.395,970,200
Dec 19, 202423.2823.6123.0723.2622.772,274,600
Dec 18, 202424.1024.1023.0823.1522.662,707,800
Dec 17, 202423.9724.1423.4724.1223.613,543,400
Dec 16, 202424.7824.8224.4324.5524.033,342,400
Dec 13, 202425.4025.4024.6924.9424.412,962,300
Dec 12, 202426.3426.7525.7025.7525.206,016,300
Dec 11, 202426.2227.2226.1927.1526.573,276,400
Dec 10, 202425.7925.9425.5625.7625.211,990,900
Dec 9, 202426.1826.2425.4825.5124.974,054,000
Dec 6, 202425.1625.3924.8524.9324.402,464,500
Dec 5, 202425.7425.7625.3625.6525.105,323,700
Dec 4, 202426.1626.1625.4525.8525.305,458,400
Dec 3, 202425.5026.2025.3925.6825.134,812,000
Dec 2, 202424.7524.8624.5124.6324.114,379,300
Nov 29, 202425.1325.2924.9124.9424.418,113,900
Nov 27, 202425.3425.7124.3624.7924.2613,383,100
Nov 26, 202425.3025.4725.0025.3024.765,430,600
Nov 25, 202425.6125.6125.1025.2024.663,785,100
Nov 22, 202425.6626.2225.5125.9525.403,615,500
Nov 21, 202425.2025.2024.4225.2024.666,510,700
Nov 20, 202424.5424.7624.0224.5424.025,592,400
Nov 19, 202425.3025.3624.5725.1524.623,296,900
Nov 18, 202424.9224.9824.6224.8224.292,640,200
Nov 15, 202424.1624.3323.7223.8323.321,485,000
Nov 14, 202423.2824.1323.1024.0123.503,081,000
Nov 13, 202424.7424.8224.1124.1223.611,900,800
Nov 12, 202424.1524.7124.0724.6324.113,078,000
Nov 11, 202426.0026.1224.8625.1124.582,906,700
Nov 8, 202427.7127.7926.9827.6627.071,854,800
Nov 7, 202427.8428.1427.1527.5726.983,019,100
Nov 6, 202425.5226.4525.3826.2525.692,635,700
Nov 5, 202427.3727.5926.9427.1226.541,592,400
Nov 4, 202427.3327.4326.6827.1426.561,703,100
Nov 1, 202428.2928.3427.2527.2926.711,855,200
Oct 31, 202428.3128.3127.4627.8027.212,614,700
Oct 30, 202429.2229.2228.4728.6328.022,491,400
Oct 29, 202428.8029.2728.5729.1328.514,702,900
Oct 28, 202428.9929.2728.6428.6928.082,654,300
Oct 25, 202429.6529.8629.3329.5028.871,564,100
Oct 24, 202430.4730.4829.4329.9729.332,125,700
Oct 23, 202430.3330.6429.8430.1329.491,687,300
Oct 22, 202430.6931.4630.6531.4530.782,321,000
Oct 21, 202430.9931.0830.4230.6730.022,700,800
Oct 18, 202429.5730.6629.5030.3329.693,000,600
Oct 17, 202428.8829.5328.6429.5228.893,742,900
Oct 16, 202427.9628.3127.7528.0027.403,457,000
Oct 15, 202427.2927.6927.1727.5526.962,198,200
Oct 14, 202426.8927.3426.8227.3426.761,490,100
Oct 11, 202427.3527.4426.9327.1826.603,432,600
Oct 10, 202426.1426.9526.0326.7626.193,056,900
Oct 9, 202425.3925.8625.3325.8525.301,118,700
Oct 8, 202425.2625.6225.2325.6125.072,272,500
Oct 7, 202426.2026.2625.8225.9425.392,469,500
Oct 4, 202426.2626.5626.0726.2325.672,780,500
Oct 3, 202426.4426.5626.1626.2825.722,406,400
Oct 2, 202427.2527.3326.8826.9526.381,746,100
Oct 1, 202427.4027.6127.0027.1726.593,009,100
Sep 30, 202426.9726.9726.4826.6326.063,007,400
Sep 27, 202428.6028.7727.6527.6727.082,172,200
Sep 26, 202428.6929.4728.4729.1428.522,787,700
Sep 25, 202428.8629.1228.5728.6628.052,317,000
Sep 24, 202428.3628.8527.9028.7528.141,969,400
Sep 23, 202428.5929.0928.4228.5427.932,567,800
Sep 20, 202428.0728.1127.6928.0327.433,178,900
Sep 19, 202427.9527.9927.3227.5826.991,756,100
Sep 18, 202427.7128.7027.2027.2726.691,800,800
Sep 17, 202428.1028.2527.4927.6427.052,147,300
Sep 16, 202428.3728.5827.8828.3727.771,691,500
Sep 13, 202428.5628.6628.0028.6128.003,260,600
Sep 12, 202427.0728.1527.0527.9527.363,475,800
Sep 11, 202426.7527.4226.6527.4026.822,243,100
Sep 10, 202427.1827.4526.4327.4526.874,366,200
Sep 9, 202429.0029.0328.4328.8028.191,047,900
Sep 6, 202429.2529.4028.3128.5227.911,222,200
Sep 5, 202429.0729.3428.8728.8828.271,175,400
Sep 4, 202428.5328.9028.4128.5327.921,290,500
Sep 3, 202428.9829.0628.3128.8128.201,264,300
Aug 30, 2024 0.22 Dividend
Aug 30, 202429.9830.1629.4829.6729.04979,800
Aug 29, 202430.2930.7030.1330.5329.67876,700
Aug 28, 202429.5529.9829.4229.9529.101,724,400
Aug 27, 202430.4630.7530.2730.6929.821,061,400
Aug 26, 202431.4031.4731.1231.2930.40765,000
Aug 23, 202431.1031.3730.6431.1830.301,377,900
Aug 22, 202431.2931.4130.6730.8029.932,411,600
Aug 21, 202431.9232.5731.7532.3631.441,897,000
Aug 20, 202432.0032.3431.6832.0931.181,373,600
Aug 19, 202430.8231.6830.7731.5330.641,181,200
Aug 16, 202430.7431.6530.7431.4730.582,167,600
Aug 15, 202431.1031.1030.3430.4029.541,781,500
Aug 14, 202430.3330.9830.2430.9030.032,373,200
Aug 13, 202429.2631.3529.2630.7829.912,934,000
Aug 12, 202429.7630.0429.3029.6328.791,630,700
Aug 9, 202430.1330.1929.2929.8028.961,524,100
Aug 8, 202427.8829.8827.8129.7328.893,484,400
Aug 7, 202428.1828.2427.0927.6726.891,455,800
Aug 6, 202427.5128.2027.3627.8827.091,528,300
Aug 5, 202425.5826.7925.0526.6325.881,597,400
Aug 2, 202428.4928.6527.0427.4026.621,455,000
Aug 1, 202428.2828.5927.6027.7426.951,127,700
Jul 31, 202428.9828.9927.4328.0827.291,962,500
Jul 30, 202427.3527.4826.9227.2926.52688,900
Jul 29, 202427.2727.4626.9127.1426.37898,800
Jul 26, 202427.4127.5227.0727.1126.341,020,800
Jul 25, 202426.8227.2326.4827.1026.33867,800
Jul 24, 202428.0728.5127.6427.6726.89632,800
Jul 23, 202428.1228.2827.8328.0727.28686,700
Jul 22, 202427.7028.3327.5528.1827.38972,400
Jul 19, 202427.7428.4227.6728.1627.36874,600
Jul 18, 202429.1029.1628.5028.6327.821,304,300
Jul 17, 202429.9830.0928.7628.9428.121,455,400
Jul 16, 202429.3729.8228.9129.8128.971,949,500
Jul 15, 202428.6829.3528.3428.9628.141,477,600
Jul 12, 202428.7929.2528.6829.1528.321,449,800
Jul 11, 202429.3229.3528.6629.0528.231,520,700
Jul 10, 202428.6029.1028.6028.7227.911,460,600
Jul 9, 202428.1028.4928.0928.3627.561,051,700
Jul 8, 202428.1828.4227.8028.2727.471,577,300
Jul 5, 202427.6329.0827.3028.8328.013,953,400
Jul 3, 202425.9026.4025.8726.0725.331,177,300
Jul 2, 202424.9925.6924.9825.5224.801,194,200
Jul 1, 202425.2625.5825.0925.1124.401,072,200
Jun 28, 202425.3825.4525.0225.1324.421,334,800
Jun 27, 202425.0125.2124.8524.9824.271,333,200
Jun 26, 202423.9824.7323.9624.5923.891,355,900
Jun 25, 202424.1024.3824.0924.1723.491,355,100
Jun 24, 202424.3424.4923.8623.8723.191,196,200
Jun 21, 202424.1924.1923.6423.9323.255,795,800
Jun 20, 202423.5223.8123.3123.7223.052,155,900
Jun 18, 202422.7723.1122.5922.8522.202,161,600
Jun 17, 202422.7723.1122.3422.6722.031,333,300
Jun 14, 202423.2723.3122.7123.0322.381,384,400
Jun 13, 202423.1423.3122.4522.6121.971,969,200
Jun 12, 202423.6923.8223.0623.3022.642,514,000
Jun 11, 202422.4222.5822.1522.3921.761,521,000
Jun 10, 202422.7422.7522.1322.5921.951,983,700
Jun 7, 202423.4323.5422.6122.8722.223,265,500
Jun 6, 202423.6724.7723.6724.6023.901,575,700
Jun 5, 202423.5423.6723.0323.4922.831,539,600
Jun 4, 202423.5523.6122.8723.5122.842,188,300
Jun 3, 202424.4724.6424.0624.3923.701,209,200
May 31, 202424.3624.6123.7124.1923.512,209,200
May 30, 202424.0025.1723.9424.6723.971,897,500
May 29, 202424.4424.6924.0424.1023.421,107,900
May 28, 202424.8525.0024.6724.8224.121,064,200
May 24, 202424.1424.4324.0924.3023.611,207,400
May 23, 202424.5824.6923.5823.6823.012,690,900
May 22, 202425.1725.3424.4624.7024.001,337,700
May 21, 202425.9126.0125.2225.3924.671,641,600
May 20, 202425.6825.9325.5425.8625.131,294,200
May 17, 202425.1525.4824.9525.4124.691,661,000
May 16, 202424.7624.7724.2424.6323.931,802,700
May 15, 202424.5925.0424.1424.8224.121,217,800
May 14, 202424.2624.3923.9724.3423.65770,800
May 13, 202424.3124.5923.9824.2823.591,169,900
May 10, 202424.9225.0824.3724.3823.691,809,000
May 9, 202423.7524.1823.6324.0423.361,387,200

Related Tickers

GFI Gold Fields Limited
22.58
+2.01%
 
HMY Harmony Gold Mining Company Limited
15.73
+3.35%
 
KGC Kinross Gold Corporation
14.99
+1.46%
 
AEM Agnico Eagle Mines Limited
116.82
+1.88%
 
NEM Newmont Corporation
53.87
+1.96%
 
AGI Alamos Gold Inc.
27.03
+1.56%
 
IAG IAMGOLD Corporation
7.00
+2.12%
 
EGO Eldorado Gold Corporation
19.68
+0.64%
 
WPM Wheaton Precious Metals Corp.
85.34
+3.49%
 
FNV Franco-Nevada Corporation
168.37
+1.89%