AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 26.26 | 26.56 | 26.07 | 26.23 | 26.23 | 2,780,500 |
| 03 Oct 2024 | 26.44 | 26.56 | 26.16 | 26.28 | 26.28 | 2,406,400 |
| 02 Oct 2024 | 27.25 | 27.33 | 26.88 | 26.95 | 26.95 | 1,746,100 |
| 01 Oct 2024 | 27.40 | 27.61 | 27.00 | 27.17 | 27.17 | 3,009,100 |
| 30 Sept 2024 | 26.97 | 26.97 | 26.48 | 26.63 | 26.63 | 3,007,400 |
| 27 Sept 2024 | 28.60 | 28.77 | 27.65 | 27.67 | 27.67 | 2,172,200 |
| 26 Sept 2024 | 28.69 | 29.47 | 28.47 | 29.14 | 29.14 | 2,787,700 |
| 25 Sept 2024 | 28.86 | 29.12 | 28.57 | 28.66 | 28.66 | 2,317,000 |
| 24 Sept 2024 | 28.36 | 28.85 | 27.90 | 28.75 | 28.75 | 1,969,400 |
| 23 Sept 2024 | 28.59 | 29.09 | 28.42 | 28.54 | 28.54 | 2,567,800 |
| 20 Sept 2024 | 28.07 | 28.11 | 27.69 | 28.03 | 28.03 | 3,178,900 |
| 19 Sept 2024 | 27.95 | 27.99 | 27.32 | 27.58 | 27.58 | 1,756,100 |
| 18 Sept 2024 | 27.71 | 28.70 | 27.20 | 27.27 | 27.27 | 1,800,800 |
| 17 Sept 2024 | 28.10 | 28.25 | 27.49 | 27.64 | 27.64 | 2,147,300 |
| 16 Sept 2024 | 28.37 | 28.58 | 27.88 | 28.37 | 28.37 | 1,691,500 |
| 13 Sept 2024 | 28.56 | 28.66 | 28.00 | 28.61 | 28.61 | 3,260,600 |
| 12 Sept 2024 | 27.07 | 28.15 | 27.05 | 27.95 | 27.95 | 3,475,800 |
| 11 Sept 2024 | 26.75 | 27.42 | 26.65 | 27.40 | 27.40 | 2,243,100 |
| 10 Sept 2024 | 27.18 | 27.45 | 26.43 | 27.45 | 27.45 | 4,366,200 |
| 09 Sept 2024 | 29.00 | 29.03 | 28.43 | 28.80 | 28.80 | 1,047,900 |
| 06 Sept 2024 | 29.25 | 29.40 | 28.31 | 28.52 | 28.52 | 1,222,200 |
| 05 Sept 2024 | 29.07 | 29.34 | 28.87 | 28.88 | 28.88 | 1,175,400 |
| 04 Sept 2024 | 28.53 | 28.90 | 28.41 | 28.53 | 28.53 | 1,290,500 |
| 03 Sept 2024 | 28.98 | 29.06 | 28.31 | 28.81 | 28.81 | 1,264,300 |
| 30 Aug 2024 | 29.98 | 30.16 | 29.48 | 29.67 | 29.67 | 979,800 |
| 30 Aug 2024 | 0.22 Dividend | |||||
| 29 Aug 2024 | 30.29 | 30.70 | 30.13 | 30.53 | 30.31 | 876,700 |
| 28 Aug 2024 | 29.55 | 29.98 | 29.42 | 29.95 | 29.73 | 1,724,400 |
| 27 Aug 2024 | 30.46 | 30.75 | 30.27 | 30.69 | 30.47 | 1,061,400 |
| 26 Aug 2024 | 31.40 | 31.47 | 31.12 | 31.29 | 31.06 | 765,000 |
| 23 Aug 2024 | 31.10 | 31.37 | 30.64 | 31.18 | 30.96 | 1,377,900 |
| 22 Aug 2024 | 31.29 | 31.41 | 30.67 | 30.80 | 30.58 | 2,411,600 |
| 21 Aug 2024 | 31.92 | 32.57 | 31.75 | 32.36 | 32.13 | 1,897,000 |
| 20 Aug 2024 | 32.00 | 32.34 | 31.68 | 32.09 | 31.86 | 1,373,600 |
| 19 Aug 2024 | 30.82 | 31.68 | 30.77 | 31.53 | 31.30 | 1,181,200 |
| 16 Aug 2024 | 30.74 | 31.65 | 30.74 | 31.47 | 31.24 | 2,167,600 |
| 15 Aug 2024 | 31.10 | 31.10 | 30.34 | 30.40 | 30.18 | 1,781,500 |
| 14 Aug 2024 | 30.33 | 30.98 | 30.24 | 30.90 | 30.68 | 2,373,200 |
| 13 Aug 2024 | 29.26 | 31.35 | 29.26 | 30.78 | 30.56 | 2,934,000 |
| 12 Aug 2024 | 29.76 | 30.04 | 29.30 | 29.63 | 29.42 | 1,630,700 |
| 09 Aug 2024 | 30.13 | 30.19 | 29.29 | 29.80 | 29.59 | 1,524,100 |
| 08 Aug 2024 | 27.88 | 29.88 | 27.81 | 29.73 | 29.52 | 3,484,400 |
| 07 Aug 2024 | 28.18 | 28.24 | 27.09 | 27.67 | 27.47 | 1,455,800 |
| 06 Aug 2024 | 27.51 | 28.20 | 27.36 | 27.88 | 27.68 | 1,528,300 |
| 05 Aug 2024 | 25.58 | 26.79 | 25.05 | 26.63 | 26.44 | 1,597,400 |
| 02 Aug 2024 | 28.49 | 28.65 | 27.04 | 27.40 | 27.20 | 1,455,000 |
| 01 Aug 2024 | 28.28 | 28.59 | 27.60 | 27.74 | 27.54 | 1,127,700 |
| 31 Jul 2024 | 28.98 | 28.99 | 27.43 | 28.08 | 27.88 | 1,962,500 |
| 30 Jul 2024 | 27.35 | 27.48 | 26.92 | 27.29 | 27.09 | 688,900 |
| 29 Jul 2024 | 27.27 | 27.46 | 26.91 | 27.14 | 26.94 | 898,800 |
| 26 Jul 2024 | 27.41 | 27.52 | 27.07 | 27.11 | 26.91 | 1,020,800 |
| 25 Jul 2024 | 26.82 | 27.23 | 26.48 | 27.10 | 26.90 | 867,800 |
| 24 Jul 2024 | 28.07 | 28.51 | 27.64 | 27.67 | 27.47 | 632,800 |
| 23 Jul 2024 | 28.12 | 28.28 | 27.83 | 28.07 | 27.87 | 686,700 |
| 22 Jul 2024 | 27.70 | 28.33 | 27.55 | 28.18 | 27.98 | 972,400 |
| 19 Jul 2024 | 27.74 | 28.42 | 27.67 | 28.16 | 27.96 | 874,600 |
| 18 Jul 2024 | 29.10 | 29.16 | 28.50 | 28.63 | 28.42 | 1,304,300 |
| 17 Jul 2024 | 29.98 | 30.09 | 28.76 | 28.94 | 28.73 | 1,455,400 |
| 16 Jul 2024 | 29.37 | 29.82 | 28.91 | 29.81 | 29.60 | 1,949,500 |
| 15 Jul 2024 | 28.68 | 29.35 | 28.34 | 28.96 | 28.75 | 1,477,600 |
| 12 Jul 2024 | 28.79 | 29.25 | 28.68 | 29.15 | 28.94 | 1,449,800 |
| 11 Jul 2024 | 29.32 | 29.35 | 28.66 | 29.05 | 28.84 | 1,520,700 |
| 10 Jul 2024 | 28.60 | 29.10 | 28.60 | 28.72 | 28.51 | 1,460,600 |
| 09 Jul 2024 | 28.10 | 28.49 | 28.09 | 28.36 | 28.16 | 1,051,700 |
| 08 Jul 2024 | 28.18 | 28.42 | 27.80 | 28.27 | 28.07 | 1,577,300 |
| 05 Jul 2024 | 27.63 | 29.08 | 27.30 | 28.83 | 28.62 | 3,953,400 |
| 03 Jul 2024 | 25.90 | 26.40 | 25.87 | 26.07 | 25.88 | 1,177,300 |
| 02 Jul 2024 | 24.99 | 25.69 | 24.98 | 25.52 | 25.34 | 1,194,200 |
| 01 Jul 2024 | 25.26 | 25.58 | 25.09 | 25.11 | 24.93 | 1,072,200 |
| 28 Jun 2024 | 25.38 | 25.45 | 25.02 | 25.13 | 24.95 | 1,334,800 |
| 27 Jun 2024 | 25.01 | 25.21 | 24.85 | 24.98 | 24.80 | 1,333,200 |
| 26 Jun 2024 | 23.98 | 24.73 | 23.96 | 24.59 | 24.41 | 1,355,900 |
| 25 Jun 2024 | 24.10 | 24.38 | 24.09 | 24.17 | 24.00 | 1,355,100 |
| 24 Jun 2024 | 24.34 | 24.49 | 23.86 | 23.87 | 23.70 | 1,196,200 |
| 21 Jun 2024 | 24.19 | 24.19 | 23.64 | 23.93 | 23.76 | 5,795,800 |
| 20 Jun 2024 | 23.52 | 23.81 | 23.31 | 23.72 | 23.55 | 2,155,900 |
| 18 Jun 2024 | 22.77 | 23.11 | 22.59 | 22.85 | 22.69 | 2,161,600 |
| 17 Jun 2024 | 22.77 | 23.11 | 22.34 | 22.67 | 22.51 | 1,333,300 |
| 14 Jun 2024 | 23.27 | 23.31 | 22.71 | 23.03 | 22.86 | 1,384,400 |
| 13 Jun 2024 | 23.14 | 23.31 | 22.45 | 22.61 | 22.45 | 1,969,200 |
| 12 Jun 2024 | 23.69 | 23.82 | 23.06 | 23.30 | 23.13 | 2,514,000 |
| 11 Jun 2024 | 22.42 | 22.58 | 22.15 | 22.39 | 22.23 | 1,521,000 |
| 10 Jun 2024 | 22.74 | 22.75 | 22.13 | 22.59 | 22.43 | 1,983,700 |
| 07 Jun 2024 | 23.43 | 23.54 | 22.61 | 22.87 | 22.71 | 3,265,500 |
| 06 Jun 2024 | 23.67 | 24.77 | 23.67 | 24.60 | 24.42 | 1,575,700 |
| 05 Jun 2024 | 23.54 | 23.67 | 23.03 | 23.49 | 23.32 | 1,539,600 |
| 04 Jun 2024 | 23.55 | 23.61 | 22.87 | 23.51 | 23.34 | 2,188,300 |
| 03 Jun 2024 | 24.47 | 24.64 | 24.06 | 24.39 | 24.21 | 1,209,200 |
| 31 May 2024 | 24.36 | 24.61 | 23.71 | 24.19 | 24.02 | 2,209,200 |
| 30 May 2024 | 24.00 | 25.17 | 23.94 | 24.67 | 24.49 | 1,897,500 |
| 29 May 2024 | 24.44 | 24.69 | 24.04 | 24.10 | 23.93 | 1,107,900 |
| 28 May 2024 | 24.85 | 25.00 | 24.67 | 24.82 | 24.64 | 1,064,200 |
| 24 May 2024 | 24.14 | 24.43 | 24.09 | 24.30 | 24.12 | 1,207,400 |
| 23 May 2024 | 24.58 | 24.69 | 23.58 | 23.68 | 23.51 | 2,690,900 |
| 22 May 2024 | 25.17 | 25.34 | 24.46 | 24.70 | 24.52 | 1,337,700 |
| 21 May 2024 | 25.91 | 26.01 | 25.22 | 25.39 | 25.21 | 1,641,600 |
| 20 May 2024 | 25.68 | 25.93 | 25.54 | 25.86 | 25.67 | 1,294,200 |
| 17 May 2024 | 25.15 | 25.48 | 24.95 | 25.41 | 25.23 | 1,661,000 |
| 16 May 2024 | 24.76 | 24.77 | 24.24 | 24.63 | 24.45 | 1,802,700 |
| 15 May 2024 | 24.59 | 25.04 | 24.14 | 24.82 | 24.64 | 1,217,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.