NYSE - Delayed Quote USD

AngloGold Ashanti plc (AU)

23.84 +0.13 (+0.55%)
At close: 4:00 PM EDT
23.87 +0.03 (+0.13%)
After hours: 6:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.24 23.85 23.19 23.84 23.84 3,024,419
Apr 18, 2024 23.99 24.05 23.41 23.71 23.71 2,051,000
Apr 17, 2024 23.77 24.44 23.52 23.85 23.85 2,984,300
Apr 16, 2024 23.60 23.67 23.05 23.29 23.29 2,911,000
Apr 15, 2024 24.64 24.77 23.68 23.81 23.81 3,863,100
Apr 12, 2024 25.21 25.50 23.58 23.85 23.85 5,165,800
Apr 11, 2024 23.40 24.28 23.18 24.26 24.26 3,782,000
Apr 10, 2024 23.11 23.61 22.91 23.04 23.04 2,698,500
Apr 9, 2024 24.46 24.52 23.08 23.47 23.47 2,442,800
Apr 8, 2024 24.21 24.38 23.54 23.55 23.55 2,830,300
Apr 5, 2024 23.51 24.12 23.18 23.95 23.95 2,981,000
Apr 4, 2024 23.37 23.73 23.06 23.10 23.10 2,418,100
Apr 3, 2024 22.72 23.33 22.60 23.20 23.20 2,580,900
Apr 2, 2024 22.59 22.83 22.52 22.82 22.82 2,626,100
Apr 1, 2024 22.80 22.88 21.97 22.17 22.17 1,666,700
Mar 28, 2024 22.27 22.39 21.83 22.20 22.20 1,857,500
Mar 27, 2024 21.42 22.14 21.37 21.99 21.99 1,357,200
Mar 26, 2024 21.91 21.91 21.23 21.39 21.39 1,971,800
Mar 25, 2024 21.29 21.99 21.27 21.34 21.34 2,350,800
Mar 22, 2024 20.58 21.29 20.46 21.08 21.08 1,851,100
Mar 21, 2024 21.50 21.81 20.84 21.16 21.16 2,785,400
Mar 20, 2024 20.41 21.56 20.30 21.27 21.27 3,287,500
Mar 19, 2024 20.51 20.71 20.05 20.27 20.27 2,556,700
Mar 18, 2024 21.36 21.44 20.79 21.17 21.17 2,395,200
Mar 15, 2024 22.38 22.50 21.99 22.01 22.01 3,123,300
Mar 14, 2024 22.27 22.37 21.83 22.18 22.18 2,112,800
Mar 13, 2024 0.19 Dividend
Mar 13, 2024 22.20 23.20 22.17 22.87 22.87 1,910,800
Mar 12, 2024 21.95 22.27 21.72 22.17 21.98 2,273,100
Mar 11, 2024 22.22 23.08 22.22 22.85 22.65 2,263,900
Mar 8, 2024 22.28 22.43 21.88 22.36 22.17 2,619,900
Mar 7, 2024 22.19 22.42 21.95 22.13 21.94 2,247,500
Mar 6, 2024 21.57 22.03 21.25 21.97 21.78 3,218,500
Mar 5, 2024 22.00 22.03 21.43 21.63 21.44 4,680,000
Mar 4, 2024 20.45 21.12 20.23 21.11 20.93 3,366,300
Mar 1, 2024 18.87 19.54 18.69 19.50 19.33 2,106,200
Feb 29, 2024 18.71 18.90 18.37 18.61 18.45 2,168,000
Feb 28, 2024 18.30 18.42 17.95 18.01 17.86 1,451,300
Feb 27, 2024 18.66 18.79 18.29 18.30 18.14 1,953,100
Feb 26, 2024 18.48 18.65 18.21 18.52 18.36 2,555,500
Feb 23, 2024 18.22 18.46 17.63 18.33 18.17 4,367,800
Feb 22, 2024 17.51 17.60 17.01 17.02 16.87 1,984,500
Feb 21, 2024 17.67 17.71 17.38 17.71 17.56 1,298,600
Feb 20, 2024 18.33 18.33 17.67 17.76 17.61 2,359,100
Feb 16, 2024 17.01 17.52 16.93 17.33 17.18 1,536,400
Feb 15, 2024 16.93 17.39 16.82 17.03 16.88 1,901,900
Feb 14, 2024 16.67 16.72 16.49 16.68 16.54 2,040,600
Feb 13, 2024 17.04 17.16 16.77 16.86 16.72 1,663,800
Feb 12, 2024 17.21 17.82 17.18 17.68 17.53 1,235,600
Feb 9, 2024 17.72 17.86 17.38 17.38 17.23 1,363,400
Feb 8, 2024 17.71 17.88 17.67 17.85 17.70 942,300
Feb 7, 2024 17.98 18.08 17.82 17.84 17.69 1,193,400
Feb 6, 2024 17.88 18.06 17.81 17.98 17.83 869,600
Feb 5, 2024 17.64 17.86 17.57 17.73 17.58 814,600
Feb 2, 2024 18.28 18.40 17.85 18.05 17.90 2,120,800
Feb 1, 2024 18.10 18.86 18.03 18.70 18.54 2,919,400
Jan 31, 2024 17.89 18.16 17.46 17.62 17.47 1,618,100
Jan 30, 2024 18.06 18.15 17.61 17.75 17.60 1,182,300
Jan 29, 2024 17.81 17.85 17.54 17.83 17.68 1,154,400
Jan 26, 2024 17.66 17.83 17.46 17.49 17.34 1,048,200
Jan 25, 2024 17.45 17.52 17.25 17.52 17.37 1,197,400
Jan 24, 2024 17.95 17.95 17.11 17.13 16.98 3,417,900
Jan 23, 2024 16.61 16.87 16.42 16.85 16.71 2,387,900
Jan 22, 2024 15.91 16.27 15.80 16.14 16.00 1,104,400
Jan 19, 2024 16.18 16.32 16.04 16.23 16.09 1,509,800
Jan 18, 2024 16.38 16.43 16.10 16.30 16.16 1,283,000
Jan 17, 2024 16.22 16.32 15.95 16.23 16.09 1,708,300
Jan 16, 2024 17.19 17.21 16.46 16.49 16.35 3,108,600
Jan 12, 2024 17.53 17.89 17.34 17.47 17.32 2,000,700
Jan 11, 2024 17.09 17.18 16.72 16.85 16.71 1,207,800
Jan 10, 2024 17.08 17.15 16.93 17.05 16.90 1,339,200
Jan 9, 2024 17.42 17.44 17.13 17.18 17.03 1,290,600
Jan 8, 2024 17.32 17.59 17.22 17.50 17.35 1,073,600
Jan 5, 2024 17.49 17.95 17.43 17.68 17.53 1,597,800
Jan 4, 2024 17.86 17.90 17.54 17.74 17.59 1,425,800
Jan 3, 2024 17.67 18.10 17.61 17.90 17.75 1,715,300
Jan 2, 2024 18.77 18.81 18.24 18.24 18.08 1,337,100
Dec 29, 2023 18.78 18.97 18.58 18.69 18.53 1,296,600
Dec 28, 2023 19.41 19.41 18.79 18.80 18.64 1,410,700
Dec 27, 2023 19.51 19.73 19.41 19.48 19.31 1,262,000
Dec 26, 2023 19.00 19.08 18.84 19.03 18.87 804,800
Dec 22, 2023 19.45 19.64 18.90 18.96 18.80 1,561,500
Dec 21, 2023 18.96 19.34 18.77 18.88 18.72 1,953,900
Dec 20, 2023 18.85 18.93 18.31 18.34 18.18 4,018,000
Dec 19, 2023 18.16 19.18 18.15 18.83 18.67 2,776,600
Dec 18, 2023 17.83 17.92 17.60 17.83 17.68 1,828,000
Dec 15, 2023 17.96 18.20 17.60 17.96 17.81 3,563,900
Dec 14, 2023 18.70 18.94 17.66 18.04 17.89 3,993,300
Dec 13, 2023 16.08 17.57 16.06 17.54 17.39 3,176,600
Dec 12, 2023 16.70 17.00 16.61 16.86 16.72 2,002,300
Dec 11, 2023 16.72 17.10 16.60 17.03 16.88 2,237,500
Dec 8, 2023 17.02 17.58 17.02 17.37 17.22 2,457,400
Dec 7, 2023 18.40 18.48 17.85 18.00 17.85 1,784,900
Dec 6, 2023 18.78 19.14 18.54 18.67 18.51 1,863,700
Dec 5, 2023 18.53 18.80 18.27 18.77 18.61 2,369,900
Dec 4, 2023 19.00 19.14 18.64 19.01 18.85 3,514,500
Dec 1, 2023 19.24 20.18 19.16 20.05 19.88 2,924,200
Nov 30, 2023 19.44 19.52 18.75 19.25 19.09 3,826,000
Nov 29, 2023 19.43 20.09 19.26 19.88 19.71 3,654,500
Nov 28, 2023 18.44 19.84 18.43 19.52 19.35 4,776,900
Nov 27, 2023 17.42 18.11 17.31 18.07 17.92 2,926,200
Nov 24, 2023 16.90 17.23 16.86 17.23 17.08 1,596,500
Nov 22, 2023 17.57 17.65 17.31 17.46 17.31 1,358,600
Nov 21, 2023 17.23 18.01 17.23 17.72 17.57 2,195,600
Nov 20, 2023 16.72 17.09 16.68 17.00 16.85 1,104,900
Nov 17, 2023 16.94 17.31 16.89 17.01 16.86 1,628,200
Nov 16, 2023 16.73 17.54 16.70 17.12 16.97 2,282,600
Nov 15, 2023 17.18 17.30 16.84 17.01 16.86 2,107,100
Nov 14, 2023 16.31 17.28 16.27 17.03 16.88 2,994,900
Nov 13, 2023 15.83 15.95 15.60 15.67 15.54 2,789,400
Nov 10, 2023 16.01 16.22 15.65 15.90 15.76 4,471,200
Nov 9, 2023 17.50 17.51 16.58 16.64 16.50 4,297,900
Nov 8, 2023 18.53 19.01 18.29 18.39 18.23 5,270,400
Nov 7, 2023 18.25 18.84 18.21 18.77 18.61 4,077,900
Nov 6, 2023 18.84 19.18 18.70 19.00 18.84 2,335,700
Nov 3, 2023 17.83 19.60 17.74 19.06 18.90 3,604,700
Nov 2, 2023 17.41 17.67 17.17 17.65 17.50 2,136,700
Nov 1, 2023 17.55 17.67 16.93 17.36 17.21 2,675,200
Oct 31, 2023 18.55 18.73 17.56 17.84 17.69 3,966,900
Oct 30, 2023 19.15 19.18 18.74 18.81 18.65 1,324,600
Oct 27, 2023 19.06 19.20 18.68 19.18 19.02 1,677,000
Oct 26, 2023 19.11 19.29 18.76 19.17 19.01 2,671,300
Oct 25, 2023 18.58 19.02 18.52 18.77 18.61 2,493,500
Oct 24, 2023 18.58 18.77 18.31 18.69 18.53 1,967,100
Oct 23, 2023 19.40 19.45 18.76 19.02 18.86 3,844,300
Oct 20, 2023 19.26 19.86 19.16 19.46 19.29 3,534,800
Oct 19, 2023 18.81 18.89 18.35 18.84 18.68 2,242,300
Oct 18, 2023 19.05 19.09 18.55 18.85 18.69 2,621,600
Oct 17, 2023 18.74 19.09 18.72 19.01 18.85 1,542,900
Oct 16, 2023 19.45 19.46 18.55 18.75 18.59 2,887,400
Oct 13, 2023 19.50 19.68 19.09 19.50 19.33 2,873,800
Oct 12, 2023 18.97 19.19 18.51 18.72 18.56 2,251,900
Oct 11, 2023 18.88 19.09 18.67 18.93 18.77 3,468,000
Oct 10, 2023 17.94 18.41 17.75 18.00 17.85 3,226,100
Oct 9, 2023 16.78 17.48 16.64 17.10 16.95 3,625,500
Oct 6, 2023 15.61 16.13 15.61 15.95 15.81 1,634,700
Oct 5, 2023 15.24 15.57 15.24 15.50 15.37 2,000,900
Oct 4, 2023 15.25 15.62 15.15 15.46 15.33 2,523,100
Oct 3, 2023 15.10 15.25 14.91 15.02 14.89 2,644,800
Oct 2, 2023 15.25 15.39 15.10 15.26 15.13 2,855,700
Sep 29, 2023 16.54 16.58 15.73 15.80 15.66 3,414,000
Sep 28, 2023 16.32 16.56 16.06 16.33 16.19 3,158,900
Sep 27, 2023 17.46 17.46 16.52 16.62 16.48 4,241,900
Sep 26, 2023 18.00 18.23 17.92 18.18 18.02 1,253,000
Sep 25, 2023 18.05 18.38 17.62 18.38 18.22 1,708,100
Sep 22, 2023 18.58 18.67 18.10 18.15 17.99 1,609,100
Sep 21, 2023 18.00 18.47 17.84 18.31 18.15 2,497,100
Sep 20, 2023 17.87 18.70 17.87 18.59 18.43 3,182,400
Sep 19, 2023 18.00 18.05 17.63 17.87 17.72 2,182,800
Sep 18, 2023 17.93 18.39 17.76 18.05 17.90 2,506,300
Sep 15, 2023 17.57 18.00 17.51 17.98 17.83 5,282,200
Sep 14, 2023 17.30 17.65 17.20 17.43 17.28 1,872,100
Sep 13, 2023 17.65 17.83 17.23 17.31 17.16 2,781,200
Sep 12, 2023 17.35 17.80 17.26 17.69 17.54 2,309,300
Sep 11, 2023 17.18 17.31 17.10 17.14 16.99 1,961,800
Sep 8, 2023 16.59 16.93 16.55 16.73 16.59 2,024,000
Sep 7, 2023 16.65 16.75 16.43 16.48 16.34 1,246,900
Sep 6, 2023 16.51 16.98 16.46 16.73 16.59 1,863,800
Sep 5, 2023 16.77 16.87 16.48 16.53 16.39 1,687,300
Sep 1, 2023 17.55 17.61 17.00 17.01 16.86 1,669,200
Aug 31, 2023 17.35 17.42 16.91 17.00 16.85 1,884,800
Aug 30, 2023 17.69 17.87 17.47 17.54 17.39 2,051,400
Aug 29, 2023 17.17 17.46 17.10 17.39 17.24 1,734,100
Aug 28, 2023 17.40 17.60 17.22 17.33 17.18 2,386,100
Aug 25, 2023 17.58 17.66 17.10 17.30 17.15 2,278,600
Aug 24, 2023 0.04 Dividend
Aug 24, 2023 17.14 17.50 17.03 17.30 17.15 2,268,200
Aug 23, 2023 16.72 17.21 16.71 17.19 17.01 4,130,500
Aug 22, 2023 16.26 16.30 15.99 16.28 16.11 2,024,900
Aug 21, 2023 16.25 16.31 15.96 16.25 16.08 2,643,000
Aug 18, 2023 16.30 16.37 16.14 16.26 16.09 1,941,800
Aug 17, 2023 16.59 16.73 16.39 16.46 16.28 4,155,900
Aug 16, 2023 17.23 17.28 17.01 17.03 16.85 1,933,900
Aug 15, 2023 17.64 17.80 17.42 17.48 17.29 1,885,000
Aug 14, 2023 17.71 17.80 17.56 17.71 17.52 1,601,300
Aug 11, 2023 17.89 18.00 17.80 17.90 17.71 1,943,400
Aug 10, 2023 18.61 18.68 18.04 18.13 17.94 2,194,200
Aug 9, 2023 18.49 18.49 18.00 18.23 18.03 2,017,700
Aug 8, 2023 18.16 18.45 18.06 18.33 18.13 1,908,900
Aug 7, 2023 19.00 19.04 18.51 18.61 18.41 2,426,200
Aug 4, 2023 18.98 19.38 18.89 19.26 19.05 3,603,000
Aug 3, 2023 19.15 19.39 19.03 19.08 18.88 2,791,500
Aug 2, 2023 19.76 19.92 19.34 19.53 19.32 1,744,200
Aug 1, 2023 20.48 20.69 19.88 19.95 19.74 3,852,500
Jul 31, 2023 22.00 22.40 21.96 22.20 21.96 1,507,900
Jul 28, 2023 22.12 22.20 21.95 22.02 21.78 1,274,000
Jul 27, 2023 22.21 22.29 21.50 21.55 21.32 2,516,600
Jul 26, 2023 22.46 22.50 22.12 22.37 22.13 1,401,200
Jul 25, 2023 22.25 22.49 22.22 22.39 22.15 1,480,700
Jul 24, 2023 22.63 22.66 22.15 22.24 22.00 1,319,200
Jul 21, 2023 22.41 22.74 22.38 22.50 22.26 2,119,900
Jul 20, 2023 23.18 23.23 22.58 22.73 22.49 1,996,600
Jul 19, 2023 23.11 23.20 22.85 23.06 22.81 1,878,300
Jul 18, 2023 22.92 23.25 22.77 23.04 22.79 2,702,800
Jul 17, 2023 22.24 22.47 21.93 22.44 22.20 1,452,600
Jul 14, 2023 22.45 22.66 22.25 22.29 22.05 2,314,600
Jul 13, 2023 22.26 22.34 21.96 22.10 21.86 3,112,900
Jul 12, 2023 21.06 21.92 21.00 21.81 21.58 3,182,800
Jul 11, 2023 20.32 20.62 20.25 20.40 20.18 2,201,400
Jul 10, 2023 19.76 20.21 19.67 20.09 19.87 1,559,900
Jul 7, 2023 20.19 20.25 19.95 20.04 19.83 1,863,500
Jul 6, 2023 20.39 20.52 19.85 19.88 19.67 2,397,600
Jul 5, 2023 21.33 21.42 20.63 20.64 20.42 2,507,200
Jul 3, 2023 21.18 21.29 20.97 21.22 20.99 1,347,500
Jun 30, 2023 21.04 21.16 20.93 21.09 20.86 2,059,800
Jun 29, 2023 20.58 21.14 20.50 21.05 20.82 2,248,400
Jun 28, 2023 21.10 21.34 21.00 21.12 20.89 3,314,300
Jun 27, 2023 22.17 22.23 21.43 21.64 21.41 2,759,200
Jun 26, 2023 22.44 22.48 22.22 22.32 22.08 1,373,500
Jun 23, 2023 22.90 22.97 22.51 22.54 22.30 1,638,400
Jun 22, 2023 22.44 22.67 22.35 22.66 22.42 1,994,800
Jun 21, 2023 23.27 23.27 22.86 22.92 22.67 3,069,100
Jun 20, 2023 23.54 23.60 22.99 23.19 22.94 2,566,300
Jun 16, 2023 24.51 24.61 24.01 24.16 23.90 4,446,900
Jun 15, 2023 24.68 24.70 24.27 24.56 24.30 2,928,200
Jun 14, 2023 24.60 24.78 23.97 24.17 23.91 2,724,000
Jun 13, 2023 24.76 24.87 23.77 23.99 23.73 2,460,200
Jun 12, 2023 24.42 24.49 24.15 24.40 24.14 1,744,800
Jun 9, 2023 24.27 24.39 24.03 24.19 23.93 1,521,400
Jun 8, 2023 24.47 24.85 24.39 24.45 24.19 2,022,300
Jun 7, 2023 24.83 25.57 24.27 24.49 24.23 2,805,400
Jun 6, 2023 24.58 24.65 24.26 24.60 24.34 1,494,800
Jun 5, 2023 24.33 24.80 24.31 24.62 24.36 1,552,900
Jun 2, 2023 25.09 25.16 24.33 24.54 24.28 2,171,400
Jun 1, 2023 24.56 25.16 24.46 24.80 24.53 2,133,100
May 31, 2023 24.04 24.53 23.99 24.20 23.94 3,599,000
May 30, 2023 23.98 24.04 23.59 23.60 23.35 2,570,900
May 26, 2023 23.88 23.90 23.32 23.47 23.22 1,921,800
May 25, 2023 23.57 23.72 23.33 23.48 23.23 1,590,100
May 24, 2023 24.02 24.05 23.76 23.89 23.63 2,295,300
May 23, 2023 23.88 24.24 23.82 23.99 23.73 1,769,300
May 22, 2023 24.24 24.56 24.24 24.27 24.01 2,160,300
May 19, 2023 24.22 24.71 23.97 24.24 23.98 2,509,900
May 18, 2023 24.05 24.31 23.75 24.13 23.87 3,099,200
May 17, 2023 24.95 25.07 24.56 24.70 24.44 2,659,700
May 16, 2023 25.27 25.39 24.73 24.99 24.72 3,094,400
May 15, 2023 25.52 25.85 25.40 25.57 25.30 3,641,200
May 12, 2023 24.79 25.77 24.75 25.54 25.27 5,036,700
May 11, 2023 26.93 27.02 26.49 26.64 26.35 3,175,800
May 10, 2023 27.62 27.95 27.26 27.65 27.35 2,211,300
May 9, 2023 27.95 28.25 27.77 27.82 27.52 1,939,400
May 8, 2023 28.76 28.87 28.18 28.26 27.96 2,300,200
May 5, 2023 28.06 28.52 27.64 28.34 28.04 3,507,300
May 4, 2023 28.78 30.27 28.55 29.13 28.82 7,395,100
May 3, 2023 27.46 27.73 27.24 27.59 27.29 2,896,600
May 2, 2023 26.43 27.48 26.38 27.44 27.15 3,907,400
May 1, 2023 26.93 26.95 26.22 26.48 26.20 1,872,400
Apr 28, 2023 26.51 26.68 26.19 26.58 26.30 3,193,800
Apr 27, 2023 26.20 26.63 26.11 26.45 26.17 2,322,300
Apr 26, 2023 27.25 27.32 25.94 26.41 26.13 4,027,800
Apr 25, 2023 26.70 26.91 26.47 26.82 26.53 1,476,900
Apr 24, 2023 26.88 27.07 26.61 26.74 26.45 2,063,000
Apr 21, 2023 26.41 26.77 26.21 26.43 26.15 3,497,500
Apr 20, 2023 26.57 26.94 26.38 26.58 26.30 2,955,100

Related Tickers

GFI Gold Fields Limited
17.65
-0.68%
 
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
 
KGC Kinross Gold Corporation
6.77
+3.99%
 
EGO Eldorado Gold Corporation
15.04
+0.94%
 
AEM Agnico Eagle Mines Limited
63.84
+0.58%
 
RGLD Royal Gold, Inc.
122.73
+0.88%
 
DRD DRDGOLD Limited
8.55
+0.83%
 
PAAS Pan American Silver Corp.
19.07
+0.05%
 
IAG IAMGOLD Corporation
3.6600
+0.55%
 
FNV Franco-Nevada Corporation
121.47
-0.16%