New Zealand markets open in 8 hours 32 minutes

AngloGold Ashanti plc (AU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.41+0.78 (+3.17%)
At close: 04:00PM EDT
25.71 +0.30 (+1.17%)
Pre-market: 09:22AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.1525.4824.9525.4125.411,661,000
16 May 202424.7624.7724.2424.6324.631,802,700
15 May 202424.5925.0424.1424.8224.821,217,800
14 May 202424.2624.3923.9724.3424.34770,800
13 May 202424.3124.5923.9824.2824.281,169,900
10 May 202424.9225.0824.3724.3824.381,809,000
09 May 202423.7524.1823.6324.0424.041,387,200
08 May 202423.0523.7523.0023.3723.371,012,400
07 May 202423.4823.6523.3323.5723.571,358,500
06 May 202423.8624.2123.7223.8423.841,372,900
03 May 202423.0223.2322.4523.1223.121,619,300
02 May 202422.8123.2122.6023.1423.141,419,000
01 May 202423.1624.0722.9723.4623.462,027,700
30 Apr 202423.2123.6922.9122.9922.992,853,600
29 Apr 202424.3025.0424.1524.8024.803,549,300
26 Apr 202423.5323.8823.3823.8523.852,449,300
25 Apr 202421.9922.9821.9022.7822.782,250,000
24 Apr 202421.7222.0321.6621.9221.921,693,100
23 Apr 202421.8722.4821.7922.1122.112,356,100
22 Apr 202422.3122.4321.6522.0322.034,175,800
19 Apr 202423.2423.8523.1923.8423.843,024,500
18 Apr 202423.9924.0523.4123.7123.712,051,000
17 Apr 202423.7724.4423.5223.8523.852,984,300
16 Apr 202423.6023.6723.0523.2923.292,911,000
15 Apr 202424.6424.7723.6823.8123.813,863,100
12 Apr 202425.2125.5023.5823.8523.855,165,800
11 Apr 202423.4024.2823.1824.2624.263,782,000
10 Apr 202423.1123.6122.9123.0423.042,698,500
09 Apr 202424.4624.5223.0823.4723.472,442,800
08 Apr 202424.2124.3823.5423.5523.552,830,300
05 Apr 202423.5124.1223.1823.9523.952,981,000
04 Apr 202423.3723.7323.0623.1023.102,418,100
03 Apr 202422.7223.3322.6023.2023.202,580,900
02 Apr 202422.5922.8322.5222.8222.822,626,100
01 Apr 202422.8022.8821.9722.1722.171,666,700
28 Mar 202422.2722.3921.8322.2022.201,857,500
27 Mar 202421.4222.1421.3721.9921.991,357,200
26 Mar 202421.9121.9121.2321.3921.391,971,800
25 Mar 202421.2921.9921.2721.3421.342,350,800
22 Mar 202420.5821.2920.4621.0821.081,851,100
21 Mar 202421.5021.8120.8421.1621.162,785,400
20 Mar 202420.4121.5620.3021.2721.273,287,500
19 Mar 202420.5120.7120.0520.2720.272,556,700
18 Mar 202421.3621.4420.7921.1721.172,395,200
15 Mar 202422.3822.5021.9922.0122.013,123,300
14 Mar 202422.2722.3721.8322.1822.182,112,800
13 Mar 202422.2023.2022.1722.8722.871,910,800
13 Mar 20240.19 Dividend
12 Mar 202421.9522.2721.7222.1721.982,273,100
11 Mar 202422.2223.0822.2222.8522.652,263,900
08 Mar 202422.2822.4321.8822.3622.172,619,900
07 Mar 202422.1922.4221.9522.1321.942,247,500
06 Mar 202421.5722.0321.2521.9721.783,218,500
05 Mar 202422.0022.0321.4321.6321.444,680,000
04 Mar 202420.4521.1220.2321.1120.933,366,300
01 Mar 202418.8719.5418.6919.5019.332,106,200
29 Feb 202418.7118.9018.3718.6118.452,168,000
28 Feb 202418.3018.4217.9518.0117.861,451,300
27 Feb 202418.6618.7918.2918.3018.141,953,100
26 Feb 202418.4818.6518.2118.5218.362,555,500
23 Feb 202418.2218.4617.6318.3318.174,367,800
22 Feb 202417.5117.6017.0117.0216.871,984,500
21 Feb 202417.6717.7117.3817.7117.561,298,600
20 Feb 202418.3318.3317.6717.7617.612,359,100
16 Feb 202417.0117.5216.9317.3317.181,536,400
15 Feb 202416.9317.3916.8217.0316.881,901,900
14 Feb 202416.6716.7216.4916.6816.542,040,600
13 Feb 202417.0417.1616.7716.8616.721,663,800
12 Feb 202417.2117.8217.1817.6817.531,235,600
09 Feb 202417.7217.8617.3817.3817.231,363,400
08 Feb 202417.7117.8817.6717.8517.70942,300
07 Feb 202417.9818.0817.8217.8417.691,193,400
06 Feb 202417.8818.0617.8117.9817.83869,600
05 Feb 202417.6417.8617.5717.7317.58814,600
02 Feb 202418.2818.4017.8518.0517.902,120,800
01 Feb 202418.1018.8618.0318.7018.542,919,400
31 Jan 202417.8918.1617.4617.6217.471,618,100
30 Jan 202418.0618.1517.6117.7517.601,182,300
29 Jan 202417.8117.8517.5417.8317.681,154,400
26 Jan 202417.6617.8317.4617.4917.341,048,200
25 Jan 202417.4517.5217.2517.5217.371,197,400
24 Jan 202417.9517.9517.1117.1316.983,417,900
23 Jan 202416.6116.8716.4216.8516.712,387,900
22 Jan 202415.9116.2715.8016.1416.001,104,400
19 Jan 202416.1816.3216.0416.2316.091,509,800
18 Jan 202416.3816.4316.1016.3016.161,283,000
17 Jan 202416.2216.3215.9516.2316.091,708,300
16 Jan 202417.1917.2116.4616.4916.353,108,600
12 Jan 202417.5317.8917.3417.4717.322,000,700
11 Jan 202417.0917.1816.7216.8516.711,207,800
10 Jan 202417.0817.1516.9317.0516.901,339,200
09 Jan 202417.4217.4417.1317.1817.031,290,600
08 Jan 202417.3217.5917.2217.5017.351,073,600
05 Jan 202417.4917.9517.4317.6817.531,597,800
04 Jan 202417.8617.9017.5417.7417.591,425,800
03 Jan 202417.6718.1017.6117.9017.751,715,300
02 Jan 202418.7718.8118.2418.2418.081,337,100
29 Dec 202318.7818.9718.5818.6918.531,296,600
28 Dec 202319.4119.4118.7918.8018.641,410,700
27 Dec 202319.5119.7319.4119.4819.311,262,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...