NYSE
USD
AngloGold Ashanti plc (AU)
92.99
+4.43
(+5.00%)
At close: November 6 at 4:00:02 PM EST
94.66
+1.67
(+1.80%)
Pre-Market: 5:09:22 AM EST
Trade AU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
88.75
93.10
88.62
92.99
92.99
3,510,100
Nov 5, 2026
89.38
90.09
83.92
88.56
88.56
4,431,900
Nov 4, 2026
86.23
88.89
85.65
87.91
87.91
3,412,400
Nov 3, 2026
82.99
83.20
80.96
81.41
81.41
2,631,300
Nov 2, 2026
82.27
83.78
81.93
82.26
82.26
2,917,200
Oct 30, 2026
80.73
81.09
78.20
79.79
79.79
3,272,100
Oct 29, 2026
85.57
86.05
84.45
85.08
85.08
2,163,500
Oct 28, 2026
86.00
87.35
85.19
87.25
87.25
1,370,900
Oct 27, 2026
85.13
86.81
84.70
86.73
86.73
2,046,700
Oct 26, 2026
83.97
85.44
82.63
85.07
85.07
3,354,300
Oct 23, 2026
84.70
85.20
81.99
83.59
83.59
2,036,400
Oct 22, 2026
88.22
88.22
84.69
85.19
85.19
2,330,100
Oct 21, 2026
92.01
92.38
90.30
91.49
91.49
1,694,500
Oct 20, 2026
89.91
92.51
89.43
90.83
90.83
1,627,600
Oct 19, 2026
92.98
93.42
91.33
91.52
91.52
1,553,400
Oct 16, 2026
91.67
94.04
91.45
92.82
92.82
2,234,800
Oct 15, 2026
91.50
91.61
89.07
91.57
91.57
4,731,800
Oct 14, 2026
90.08
90.99
87.35
88.84
88.84
3,356,400
Oct 13, 2026
94.63
95.16
91.00
91.65
91.65
2,641,900
Oct 12, 2026
93.29
94.30
93.07
93.44
93.44
804,500
Oct 9, 2026
93.00
94.80
92.97
94.16
94.16
2,163,400
Oct 8, 2026
89.61
91.33
89.48
90.78
90.78
2,285,600
Oct 7, 2026
89.07
90.72
88.31
90.05
90.05
2,400,500
Oct 6, 2026
93.64
94.72
92.37
93.55
93.55
1,938,200
Oct 5, 2026
95.05
95.20
93.21
94.48
94.48
1,746,100
Oct 2, 2026
95.66
96.09
93.88
94.92
94.92
1,296,400
Oct 1, 2026
94.54
95.27
93.76
94.20
94.20
1,727,900
Sep 30, 2026
95.00
95.39
93.44
93.95
93.95
2,257,900
Sep 29, 2026
93.52
94.70
93.06
94.63
94.63
1,928,000
Sep 28, 2026
92.62
94.44
91.85
92.77
92.77
3,447,500
Sep 25, 2026
98.48
99.17
97.37
99.03
99.03
1,181,700
Sep 24, 2026
97.64
98.63
96.52
98.49
98.49
1,800,000
Sep 23, 2026
100.43
100.55
98.05
98.74
98.74
3,146,200
Sep 22, 2026
101.24
104.97
101.23
104.60
104.60
2,059,800
Sep 21, 2026
102.91
103.02
100.23
101.93
101.93
2,008,000
Sep 18, 2026
101.70
103.29
100.11
103.29
103.29
7,754,300
Sep 17, 2026
103.31
104.01
101.30
102.36
102.36
1,924,700
Sep 16, 2026
102.12
102.16
98.20
99.74
99.74
1,819,500
Sep 15, 2026
101.13
101.45
98.92
100.71
100.71
1,389,100
Sep 14, 2026
100.09
101.61
99.32
100.48
100.48
2,553,200
Sep 11, 2026
105.73
106.40
103.73
104.42
104.42
2,034,500
Sep 10, 2026
102.56
105.31
102.10
103.88
103.88
2,517,600
Sep 9, 2026
109.89
110.99
107.90
108.53
108.53
2,064,100
Sep 8, 2026
108.45
109.49
107.73
107.83
107.83
1,819,900
Sep 4, 2026
109.12
110.56
108.26
109.07
109.07
2,211,000
Sep 3, 2026
111.65
112.09
109.65
111.67
111.67
2,641,100
Sep 2, 2026
110.20
110.59
106.93
107.83
107.83
2,623,800
Sep 1, 2026
108.12
111.62
107.47
108.13
108.13
2,548,200
Aug 31, 2026
113.79
113.80
110.72
112.32
112.32
1,974,700
Aug 28, 2026
119.19
119.19
112.10
113.19
113.19
3,114,800
Aug 27, 2026
117.41
119.17
116.57
118.40
118.40
2,728,000
Aug 26, 2026
119.80
120.11
117.73
118.11
118.11
3,835,400
Aug 25, 2026
118.52
123.39
117.92
123.39
123.39
2,759,900
Aug 24, 2026
120.51
121.77
118.32
120.47
120.47
4,450,900
Aug 21, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
119.43
121.86
118.14
121.22
121.22
6,155,200
Aug 20, 2026
107.51
115.73
107.51
115.14
114.42
5,240,500
Aug 19, 2026
103.48
108.81
103.07
108.54
107.86
3,538,800
Aug 18, 2026
98.89
99.85
96.78
97.95
97.34
1,555,700
Aug 17, 2026
98.77
100.22
97.70
99.60
98.98
1,573,900
Aug 14, 2026
95.67
97.35
95.65
96.30
95.70
1,211,600
Aug 13, 2026
95.19
96.02
94.34
95.07
94.48
1,717,500
Aug 12, 2026
101.13
101.27
97.33
97.92
97.31
1,922,000
Aug 11, 2026
96.79
98.57
95.93
97.44
96.83
2,338,700
Aug 10, 2026
94.98
97.79
92.66
97.25
96.64
2,087,700
Aug 7, 2026
96.29
97.73
95.24
96.22
95.62
3,857,900
Aug 6, 2026
86.51
88.85
86.47
87.59
87.04
2,213,200
Aug 5, 2026
87.23
89.77
86.89
88.60
88.05
3,717,100
Aug 4, 2026
83.51
83.90
81.32
81.50
80.99
2,635,300
Aug 3, 2026
79.89
83.24
79.84
81.61
81.10
3,715,500
Jul 31, 2026
77.95
79.56
73.40
79.32
78.82
7,345,500
Jul 30, 2026
79.66
82.36
78.76
82.33
81.82
2,990,100
Jul 29, 2026
78.28
80.07
76.07
77.87
77.38
2,252,500
Jul 28, 2026
79.09
79.82
77.78
78.95
78.46
1,638,900
Jul 27, 2026
80.33
81.43
78.84
80.48
79.98
1,892,600
Jul 24, 2026
79.32
80.93
78.71
79.67
79.17
1,928,100
Jul 23, 2026
78.01
79.45
77.50
78.42
77.93
2,283,300
Jul 22, 2026
80.77
82.46
80.64
81.17
80.66
2,070,700
Jul 21, 2026
76.97
78.52
75.46
78.50
78.01
2,250,400
Jul 20, 2026
75.95
76.66
74.79
74.88
74.41
2,117,700
Jul 17, 2026
75.23
77.79
74.56
76.76
76.28
2,737,600
Jul 16, 2026
77.00
77.90
75.93
76.35
75.87
1,801,700
Jul 15, 2026
79.83
80.51
77.43
79.14
78.65
2,092,500
Jul 14, 2026
81.99
82.80
79.59
80.34
79.84
2,383,600
Jul 13, 2026
79.81
80.64
78.81
79.76
79.26
2,224,100
Jul 10, 2026
81.07
82.52
80.41
82.10
81.59
2,180,000
Jul 9, 2026
81.84
83.01
81.27
81.91
81.40
2,133,400
Jul 8, 2026
79.69
80.75
77.54
79.83
79.33
2,445,900
Jul 7, 2026
83.10
84.20
80.99
82.08
81.57
2,066,600
Jul 6, 2026
85.09
85.40
83.20
84.05
83.52
2,583,700
Jul 2, 2026
83.69
85.27
83.13
84.65
84.12
3,222,500
Jul 1, 2026
80.62
84.11
80.49
80.89
80.38
2,206,900
Jun 30, 2026
81.99
82.20
79.90
80.89
80.38
3,003,200
Jun 29, 2026
81.05
81.92
78.49
81.79
81.28
4,129,300
Jun 26, 2026
81.64
82.58
80.72
81.62
81.11
14,246,800
Jun 25, 2026
81.74
81.74
78.96
79.34
78.84
3,754,300
Jun 24, 2026
78.40
80.38
77.55
78.59
78.10
5,008,200
Jun 23, 2026
82.25
84.57
81.99
83.79
83.27
3,741,100
Jun 22, 2026
85.98
86.91
84.34
86.23
85.69
5,865,200
Jun 18, 2026
92.29
93.83
88.66
90.87
90.30
8,890,500
Jun 17, 2026
94.40
97.19
90.75
90.92
90.35
2,997,500
Jun 16, 2026
93.98
94.88
92.30
93.93
93.34
1,795,800
Jun 15, 2026
93.78
94.75
91.91
92.29
91.71
3,353,500
Jun 12, 2026
85.03
87.11
84.37
86.30
85.76
2,423,300
Jun 11, 2026
77.32
83.58
77.13
83.18
82.66
5,111,200
Jun 10, 2026
79.67
81.53
77.87
78.47
77.98
4,649,000
Jun 9, 2026
86.19
87.19
81.47
84.43
83.90
2,979,300
Jun 8, 2026
83.96
85.41
83.22
84.47
83.94
3,005,800
Jun 5, 2026
88.51
88.73
83.59
84.12
83.59
3,362,400
Jun 4, 2026
91.93
93.30
91.07
92.17
91.59
1,651,000
Jun 3, 2026
90.41
92.15
89.22
89.85
89.29
2,098,800
Jun 2, 2026
92.09
92.63
89.90
91.85
91.28
2,473,800
Jun 1, 2026
91.78
93.11
89.21
92.08
91.50
2,649,100
May 29, 2026
1.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
94.65
98.93
94.41
96.84
96.23
3,302,500
May 28, 2026
93.09
98.06
92.20
96.31
94.56
1,828,600
May 27, 2026
94.47
96.41
94.43
94.52
92.80
1,991,500
May 26, 2026
94.48
97.62
94.03
97.49
95.71
3,180,000
May 22, 2026
91.13
91.39
88.79
90.64
88.99
1,504,600
May 21, 2026
90.51
93.47
90.33
91.85
90.18
1,671,900
May 20, 2026
90.85
93.84
89.60
92.80
91.11
2,157,300
May 19, 2026
91.07
91.07
87.75
89.34
87.71
2,708,800
May 18, 2026
94.83
95.89
92.74
93.47
91.77
1,946,700
May 15, 2026
95.91
95.98
91.85
92.24
90.56
3,180,300
May 14, 2026
102.62
102.67
100.81
102.07
100.21
1,569,000
May 13, 2026
103.02
104.20
101.36
102.37
100.50
1,813,900
May 12, 2026
103.73
105.28
100.00
104.33
102.43
2,327,700
May 11, 2026
108.88
111.98
107.51
108.34
106.37
2,332,800
May 8, 2026
102.62
107.41
102.62
107.03
105.08
2,751,900
May 7, 2026
101.21
103.64
99.68
100.23
98.40
4,735,000
May 6, 2026
97.62
99.62
97.20
98.60
96.80
2,831,400
May 5, 2026
93.34
93.63
90.76
90.90
89.24
1,856,000
May 4, 2026
91.55
92.84
90.29
90.69
89.04
1,765,200
May 1, 2026
93.34
94.81
92.37
92.76
91.07
1,181,100
Apr 30, 2026
92.68
94.38
91.82
93.73
92.02
2,685,600
Apr 29, 2026
91.09
92.94
90.12
90.47
88.82
3,234,200
Apr 28, 2026
94.98
95.39
92.25
93.95
92.24
3,080,500
Apr 27, 2026
99.00
99.00
96.77
98.23
96.44
1,644,400
Apr 24, 2026
98.29
100.58
97.30
99.30
97.49
1,796,900
Apr 23, 2026
96.30
98.11
94.76
96.76
95.00
2,498,900
Apr 22, 2026
101.40
102.45
98.64
98.87
97.07
2,650,900
Apr 21, 2026
103.80
104.90
100.30
100.45
98.62
1,882,000
Apr 20, 2026
106.89
107.56
105.31
106.49
104.55
1,323,200
Apr 17, 2026
106.98
111.08
106.52
109.15
107.16
2,296,900
Apr 16, 2026
104.81
106.22
104.00
104.23
102.33
1,620,400
Apr 15, 2026
108.32
109.09
104.40
104.47
102.57
1,954,500
Apr 14, 2026
109.91
112.26
109.08
109.80
107.80
2,350,300
Apr 13, 2026
108.06
109.43
107.44
109.12
107.13
2,038,000
Apr 10, 2026
108.80
110.35
107.92
109.25
107.26
2,131,000
Apr 9, 2026
107.78
108.87
105.96
108.55
106.57
2,229,500
Apr 8, 2026
113.30
113.30
105.11
107.42
105.46
3,724,200
Apr 7, 2026
101.50
101.88
98.00
101.08
99.24
2,105,500
Apr 6, 2026
102.00
102.96
100.67
101.49
99.64
1,260,600
Apr 2, 2026
97.77
103.61
97.73
101.22
99.38
2,264,800
Apr 1, 2026
102.12
105.19
100.16
103.52
101.63
3,976,300
Mar 31, 2026
94.49
98.29
94.31
97.36
95.59
4,334,200
Mar 30, 2026
92.04
93.28
89.57
90.56
88.91
3,503,100
Mar 27, 2026
85.19
89.84
85.11
89.17
87.55
3,435,300
Mar 26, 2026
86.68
89.61
85.54
85.73
84.17
2,440,400
Mar 25, 2026
91.96
92.09
87.86
89.55
87.92
3,124,800
Mar 24, 2026
83.52
86.43
82.60
85.81
84.25
2,735,300
Mar 23, 2026
82.19
86.33
81.97
85.60
84.04
4,960,800
Mar 20, 2026
85.73
86.31
79.99
79.99
78.53
6,978,600
Mar 19, 2026
82.21
86.25
81.50
85.69
84.13
6,881,800
Mar 18, 2026
89.66
92.63
88.52
92.39
90.71
6,368,600
Mar 17, 2026
96.61
97.74
94.75
96.20
94.45
3,038,300
Mar 16, 2026
95.00
97.36
94.16
96.72
94.96
2,820,700
Mar 13, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
100.88
102.43
94.18
94.89
93.16
4,104,800
Mar 12, 2026
106.73
106.85
102.82
104.70
101.09
2,502,000
Mar 11, 2026
104.22
106.84
102.03
106.27
102.61
2,225,700
Mar 10, 2026
110.98
111.34
107.59
108.26
104.53
2,864,900
Mar 9, 2026
104.85
109.43
102.56
108.90
105.15
2,425,100
Mar 6, 2026
104.21
107.95
102.80
106.54
102.87
2,504,500
Mar 5, 2026
108.64
109.80
105.22
107.89
104.17
3,594,200
Mar 4, 2026
116.47
117.14
110.88
113.14
109.24
2,968,000
Mar 3, 2026
115.07
116.75
110.04
114.92
110.96
4,677,200
Mar 2, 2026
126.87
129.14
123.13
128.26
123.84
3,115,700
Feb 27, 2026
125.40
128.38
124.93
127.77
123.37
2,765,200
Feb 26, 2026
122.56
126.29
120.44
126.07
121.73
2,606,000
Feb 25, 2026
126.59
128.54
124.34
124.50
120.21
2,228,000
Feb 24, 2026
117.60
125.82
117.12
124.70
120.40
3,017,800
Feb 23, 2026
115.86
121.92
115.86
121.12
116.95
3,385,000
Feb 20, 2026
107.27
114.86
106.74
114.25
110.31
4,937,000
Feb 19, 2026
105.01
108.19
104.31
107.63
103.92
1,740,300
Feb 18, 2026
106.37
110.33
105.63
108.35
104.62
1,846,600
Feb 17, 2026
104.75
107.07
103.18
106.17
102.51
2,314,500
Feb 13, 2026
106.91
110.18
105.10
109.82
106.04
1,630,300
Feb 12, 2026
111.37
113.80
104.67
104.73
101.12
2,256,200
Feb 11, 2026
111.33
112.30
107.75
112.27
108.40
1,599,400
Feb 10, 2026
107.42
108.69
106.05
108.61
104.87
1,876,400
Feb 9, 2026
103.65
107.96
103.62
107.19
103.50
2,368,500
Feb 6, 2026
102.56
105.76
102.13
103.95
100.37
2,733,000
Feb 5, 2026
97.10
100.69
96.89
98.59
95.19
3,048,600
Feb 4, 2026
105.26
105.30
96.01
100.87
97.40
4,091,300
Feb 3, 2026
100.14
102.00
97.58
100.74
97.27
3,534,300
Feb 2, 2026
93.42
96.96
92.35
94.85
91.58
3,819,700
Jan 30, 2026
95.93
98.85
91.39
92.87
89.67
6,226,200
Jan 29, 2026
113.49
114.95
103.05
107.02
103.33
6,505,400
Jan 28, 2026
111.82
115.81
109.76
115.72
111.73
3,035,900
Jan 27, 2026
107.11
109.61
103.85
109.44
105.67
3,506,400
Jan 26, 2026
109.56
113.47
108.05
108.09
104.37
5,074,100
Jan 23, 2026
103.17
106.94
102.20
106.26
102.60
3,539,100
Jan 22, 2026
98.69
104.23
98.63
103.05
99.50
3,337,600
Jan 21, 2026
107.47
107.60
100.48
101.36
97.87
3,983,700
Jan 20, 2026
104.57
106.87
103.62
106.84
103.16
3,398,900
Jan 16, 2026
97.03
99.30
95.64
99.03
95.62
2,517,600
Jan 15, 2026
98.25
99.99
98.14
98.55
95.16
2,012,200
Jan 14, 2026
99.91
100.31
97.15
99.51
96.08
2,032,100
Jan 13, 2026
98.15
99.67
96.92
97.66
94.30
1,619,700
Jan 12, 2026
96.10
98.54
95.76
96.59
93.26
2,160,000
Jan 9, 2026
91.60
92.82
90.82
92.25
89.07
1,759,100
Jan 8, 2026
90.35
91.92
89.27
91.06
87.92
1,578,300
Jan 7, 2026
90.62
92.82
89.54
92.74
89.55
2,076,000
Jan 6, 2026
90.51
93.85
90.13
93.66
90.43
3,284,900
Jan 5, 2026
88.44
90.26
88.13
88.47
85.42
3,457,400
Jan 2, 2026
87.12
87.12
82.94
85.60
82.65
1,901,100
Dec 31, 2025
86.24
87.17
85.04
85.28
82.34
1,106,300
Dec 30, 2025
87.85
87.85
86.23
86.38
83.40
1,517,600
Dec 29, 2025
86.25
87.18
83.79
84.94
82.01
3,035,600
Dec 26, 2025
91.03
91.65
89.74
91.25
88.11
942,200
Dec 24, 2025
90.03
90.31
88.21
89.91
86.81
1,146,800
Dec 23, 2025
89.83
90.13
88.10
89.60
86.51
1,729,400
Dec 22, 2025
89.61
91.00
88.21
90.00
86.90
2,244,600
Dec 19, 2025
84.96
87.98
84.86
86.20
83.23
4,496,900
Dec 18, 2025
84.75
87.21
84.06
85.68
82.73
2,299,900
Dec 17, 2025
85.23
85.60
83.27
84.54
81.63
1,728,500
Dec 16, 2025
84.45
86.38
82.72
84.02
81.13
1,824,800
Dec 15, 2025
85.11
85.70
83.01
84.31
81.41
2,411,300
Dec 12, 2025
86.65
86.78
82.16
82.92
80.06
3,162,200
Dec 11, 2025
81.77
86.43
81.65
85.50
82.55
2,380,400
Dec 10, 2025
80.38
83.15
79.36
82.33
79.49
4,430,400
Dec 9, 2025
78.31
80.49
78.07
80.34
77.57
2,718,400
Dec 8, 2025
81.31
81.47
78.78
78.81
76.10
3,994,900
Dec 5, 2025
84.23
85.97
82.32
82.45
79.61
3,348,900
Dec 4, 2025
81.77
83.44
81.50
83.38
80.51
2,415,700
Dec 3, 2025
84.51
85.61
83.44
83.55
80.67
2,230,200
Dec 2, 2025
84.61
85.46
81.05
83.86
80.97
2,648,700
Dec 1, 2025
86.25
86.52
84.48
85.30
82.36
2,877,700
Nov 28, 2025
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
84.30
85.72
83.51
85.68
82.73
4,580,500
Nov 26, 2025
85.55
89.19
85.35
88.91
84.97
2,435,100
Nov 25, 2025
83.36
84.85
82.17
84.36
80.62
2,164,400
Nov 24, 2025
79.87
84.05
79.87
83.95
80.23
2,910,200
Nov 21, 2025
78.89
80.51
77.07
79.81
76.27
3,306,800
Nov 20, 2025
83.03
84.40
78.88
79.14
75.63
2,646,000
Nov 19, 2025
82.21
84.14
81.57
82.24
78.59
2,219,100
Nov 18, 2025
78.88
81.05
77.86
80.10
76.55
2,862,100
Nov 17, 2025
78.87
80.52
77.35
77.76
74.31
2,000,100
Nov 14, 2025
77.70
80.47
76.50
79.39
75.87
2,500,300
Nov 13, 2025
84.94
85.01
79.85
80.70
77.12
4,128,500
Nov 12, 2025
80.41
85.85
80.21
85.13
81.36
4,710,900
Nov 11, 2025
75.68
79.39
74.73
79.35
75.83
4,358,300
Nov 10, 2025
72.92
74.59
72.34
74.10
70.82
2,879,100
Nov 7, 2025
68.39
69.55
67.82
69.41
66.33
2,101,800
