5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+44.40%
6 MONTH PERFORMANCE
+112.73%
YEAR-TO-DATE PERFORMANCE
+34.01%
1 YEAR PERFORMANCE
+256.90%
AngloGold Ashanti Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $107.27 | $114.25 (6.51%) | $114.86 | $106.74 | 4.87 M | $57.91 B |
| 02/19/2026 | $105.01 | $107.63 (2.5%) | $108.19 | $104.31 | 1.74 M | $54.55 B |
| 02/18/2026 | $106.37 | $108.35 (1.86%) | $110.33 | $105.63 | 1.85 M | $54.91 B |
| 02/17/2026 | $104.75 | $106.17 (1.36%) | $107.07 | $103.18 | 2.31 M | $53.81 B |
| 02/13/2026 | $106.91 | $109.82 (2.72%) | $110.18 | $105.10 | 1.63 M | $55.66 B |
| 02/12/2026 | $111.37 | $104.73 (-5.96%) | $113.80 | $104.67 | 2.26 M | $53.08 B |
| 02/11/2026 | $111.33 | $112.27 (0.84%) | $112.30 | $107.75 | 1.60 M | $56.90 B |
| 02/10/2026 | $107.42 | $108.61 (1.11%) | $108.69 | $106.05 | 1.88 M | $55.05 B |
| 02/09/2026 | $103.65 | $107.19 (3.42%) | $107.96 | $103.62 | 2.37 M | $54.33 B |
| 02/06/2026 | $102.56 | $103.95 (1.36%) | $105.76 | $102.13 | 2.73 M | $52.68 B |
| 02/05/2026 | $97.10 | $98.59 (1.53%) | $100.69 | $96.89 | 3.05 M | $49.97 B |
| 02/04/2026 | $105.26 | $100.87 (-4.17%) | $105.30 | $96.01 | 4.09 M | $51.12 B |
| 02/03/2026 | $100.14 | $100.74 (0.6%) | $102.00 | $97.58 | 3.53 M | $51.06 B |
| 02/02/2026 | $93.42 | $94.85 (1.53%) | $96.96 | $92.35 | 3.82 M | $48.07 B |
| 01/30/2026 | $95.93 | $92.87 (-3.19%) | $98.85 | $91.39 | 6.23 M | $47.07 B |
| 01/29/2026 | $113.49 | $107.02 (-5.7%) | $114.95 | $103.05 | 6.51 M | $54.24 B |
| 01/28/2026 | $111.82 | $115.72 (3.49%) | $115.81 | $109.76 | 3.04 M | $58.65 B |
| 01/27/2026 | $107.11 | $109.44 (2.18%) | $109.61 | $103.85 | 3.51 M | $55.47 B |
| 01/26/2026 | $109.56 | $108.09 (-1.34%) | $113.47 | $108.05 | 5.07 M | $54.78 B |
| 01/23/2026 | $103.17 | $106.26 (3%) | $106.94 | $102.20 | 3.54 M | $53.85 B |
| 01/22/2026 | $98.69 | $103.05 (4.42%) | $104.23 | $98.63 | 3.34 M | $52.23 B |
| 01/21/2026 | $107.47 | $101.36 (-5.69%) | $107.60 | $100.48 | 3.98 M | $51.37 B |
| 01/20/2026 | $104.57 | $106.84 (2.17%) | $106.87 | $103.62 | 3.40 M | $54.15 B |
| 01/16/2026 | $97.03 | $99.03 (2.06%) | $99.30 | $95.64 | 2.52 M | $50.19 B |
| 01/15/2026 | $98.25 | $98.55 (0.31%) | $99.99 | $98.14 | 2.01 M | $49.95 B |
| 01/14/2026 | $99.91 | $99.51 (-0.4%) | $100.31 | $97.15 | 2.03 M | $50.43 B |
| 01/13/2026 | $98.15 | $97.66 (-0.5%) | $99.67 | $96.92 | 1.62 M | $49.50 B |
| 01/12/2026 | $96.10 | $96.59 (0.51%) | $98.54 | $95.76 | 2.16 M | $48.95 B |
| 01/09/2026 | $91.60 | $92.25 (0.71%) | $92.82 | $90.82 | 1.76 M | $46.75 B |
| 01/08/2026 | $90.35 | $91.06 (0.79%) | $91.92 | $89.27 | 1.58 M | $38.31 B |
| 01/07/2026 | $90.62 | $92.74 (2.34%) | $92.82 | $89.54 | 2.08 M | $39.02 B |
| 01/06/2026 | $90.51 | $93.66 (3.48%) | $93.85 | $90.13 | 3.28 M | $39.41 B |
| 01/05/2026 | $88.44 | $88.47 (0.03%) | $90.26 | $88.13 | 3.46 M | $37.22 B |
| 01/02/2026 | $87.12 | $85.60 (-1.74%) | $87.12 | $82.94 | 1.90 M | $36.02 B |
| 12/31/2025 | $86.24 | $85.28 (-1.11%) | $87.17 | $85.04 | 1.11 M | $35.88 B |
| 12/30/2025 | $87.85 | $86.38 (-1.67%) | $87.85 | $86.23 | 1.52 M | $36.34 B |
| 12/29/2025 | $86.25 | $84.94 (-1.52%) | $87.18 | $83.79 | 3.04 M | $35.74 B |
| 12/26/2025 | $91.03 | $91.25 (0.24%) | $91.65 | $89.74 | 942.21 K | $38.39 B |
| 12/24/2025 | $90.03 | $89.91 (-0.13%) | $90.31 | $88.21 | 1.15 M | $37.83 B |
| 12/23/2025 | $89.83 | $89.60 (-0.26%) | $90.13 | $88.10 | 1.73 M | $37.70 B |
| 12/22/2025 | $89.61 | $90.00 (0.44%) | $91.00 | $88.21 | 2.24 M | $37.87 B |
| 12/19/2025 | $84.96 | $86.20 (1.46%) | $87.98 | $84.86 | 4.50 M | $36.27 B |
| 12/18/2025 | $84.75 | $85.68 (1.1%) | $87.21 | $84.06 | 2.30 M | $36.05 B |
| 12/17/2025 | $85.23 | $84.54 (-0.81%) | $85.60 | $83.27 | 1.73 M | $35.57 B |
| 12/16/2025 | $84.45 | $84.02 (-0.51%) | $86.38 | $82.72 | 1.82 M | $35.35 B |
| 12/15/2025 | $85.11 | $84.31 (-0.94%) | $85.70 | $83.01 | 2.41 M | $35.47 B |
| 12/12/2025 | $86.65 | $82.92 (-4.3%) | $86.78 | $82.16 | 3.16 M | $34.89 B |
| 12/11/2025 | $81.77 | $85.50 (4.56%) | $86.43 | $81.65 | 2.38 M | $35.97 B |
| 12/10/2025 | $80.38 | $82.33 (2.43%) | $83.15 | $79.36 | 4.43 M | $34.64 B |
| 12/09/2025 | $78.31 | $80.34 (2.59%) | $80.49 | $78.07 | 2.72 M | $33.80 B |
| 12/08/2025 | $81.31 | $78.81 (-3.07%) | $81.47 | $78.78 | 3.99 M | $33.16 B |
| 12/05/2025 | $84.23 | $82.45 (-2.11%) | $85.97 | $82.32 | 3.35 M | $34.69 B |
| 12/04/2025 | $81.77 | $83.38 (1.97%) | $83.44 | $81.50 | 2.42 M | $35.08 B |
| 12/03/2025 | $84.51 | $83.55 (-1.14%) | $85.61 | $83.44 | 2.23 M | $35.15 B |
| 12/02/2025 | $84.61 | $83.86 (-0.89%) | $85.46 | $81.05 | 2.65 M | $35.28 B |
| 12/01/2025 | $86.25 | $85.30 (-1.1%) | $86.52 | $84.48 | 2.88 M | $35.89 B |
| 11/28/2025 | $84.30 | $85.68 (1.64%) | $85.72 | $83.51 | 4.58 M | $36.05 B |
| 11/26/2025 | $85.55 | $88.91 (3.93%) | $89.19 | $85.35 | 2.44 M | $37.41 B |
| 11/25/2025 | $83.36 | $84.36 (1.2%) | $84.85 | $82.17 | 2.16 M | $35.49 B |
| 11/24/2025 | $79.87 | $83.95 (5.11%) | $84.05 | $79.87 | 2.91 M | $35.32 B |
| 11/21/2025 | $78.89 | $79.81 (1.17%) | $80.51 | $77.07 | 3.31 M | $33.58 B |
| 11/20/2025 | $83.03 | $79.14 (-4.69%) | $84.40 | $78.88 | 2.65 M | $33.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
