Canada markets close in 2 hours 55 minutes

AngloGold Ashanti plc (AU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.32+0.33 (+1.44%)
As of 01:04PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.1623.6322.9723.3223.32661,515
Apr 30, 202423.2123.6922.9122.9922.992,853,600
Apr 29, 202424.3025.0424.1524.8024.803,549,300
Apr 26, 202423.5323.8823.3823.8523.852,449,300
Apr 25, 202421.9922.9821.9022.7822.782,250,000
Apr 24, 202421.7222.0321.6621.9221.921,693,100
Apr 23, 202421.8722.4821.7922.1122.112,356,100
Apr 22, 202422.3122.4321.6522.0322.034,175,800
Apr 19, 202423.2423.8523.1923.8423.843,024,500
Apr 18, 202423.9924.0523.4123.7123.712,051,000
Apr 17, 202423.7724.4423.5223.8523.852,984,300
Apr 16, 202423.6023.6723.0523.2923.292,911,000
Apr 15, 202424.6424.7723.6823.8123.813,863,100
Apr 12, 202425.2125.5023.5823.8523.855,165,800
Apr 11, 202423.4024.2823.1824.2624.263,782,000
Apr 10, 202423.1123.6122.9123.0423.042,698,500
Apr 09, 202424.4624.5223.0823.4723.472,442,800
Apr 08, 202424.2124.3823.5423.5523.552,830,300
Apr 05, 202423.5124.1223.1823.9523.952,981,000
Apr 04, 202423.3723.7323.0623.1023.102,418,100
Apr 03, 202422.7223.3322.6023.2023.202,580,900
Apr 02, 202422.5922.8322.5222.8222.822,626,100
Apr 01, 202422.8022.8821.9722.1722.171,666,700
Mar 28, 202422.2722.3921.8322.2022.201,857,500
Mar 27, 202421.4222.1421.3721.9921.991,357,200
Mar 26, 202421.9121.9121.2321.3921.391,971,800
Mar 25, 202421.2921.9921.2721.3421.342,350,800
Mar 22, 202420.5821.2920.4621.0821.081,851,100
Mar 21, 202421.5021.8120.8421.1621.162,785,400
Mar 20, 202420.4121.5620.3021.2721.273,287,500
Mar 19, 202420.5120.7120.0520.2720.272,556,700
Mar 18, 202421.3621.4420.7921.1721.172,395,200
Mar 15, 202422.3822.5021.9922.0122.013,123,300
Mar 14, 202422.2722.3721.8322.1822.182,112,800
Mar 13, 202422.2023.2022.1722.8722.871,910,800
Mar 13, 20240.19 Dividend
Mar 12, 202421.9522.2721.7222.1721.982,273,100
Mar 11, 202422.2223.0822.2222.8522.652,263,900
Mar 08, 202422.2822.4321.8822.3622.172,619,900
Mar 07, 202422.1922.4221.9522.1321.942,247,500
Mar 06, 202421.5722.0321.2521.9721.783,218,500
Mar 05, 202422.0022.0321.4321.6321.444,680,000
Mar 04, 202420.4521.1220.2321.1120.933,366,300
Mar 01, 202418.8719.5418.6919.5019.332,106,200
Feb 29, 202418.7118.9018.3718.6118.452,168,000
Feb 28, 202418.3018.4217.9518.0117.861,451,300
Feb 27, 202418.6618.7918.2918.3018.141,953,100
Feb 26, 202418.4818.6518.2118.5218.362,555,500
Feb 23, 202418.2218.4617.6318.3318.174,367,800
Feb 22, 202417.5117.6017.0117.0216.871,984,500
Feb 21, 202417.6717.7117.3817.7117.561,298,600
Feb 20, 202418.3318.3317.6717.7617.612,359,100
Feb 16, 202417.0117.5216.9317.3317.181,536,400
Feb 15, 202416.9317.3916.8217.0316.881,901,900
Feb 14, 202416.6716.7216.4916.6816.542,040,600
Feb 13, 202417.0417.1616.7716.8616.721,663,800
Feb 12, 202417.2117.8217.1817.6817.531,235,600
Feb 09, 202417.7217.8617.3817.3817.231,363,400
Feb 08, 202417.7117.8817.6717.8517.70942,300
Feb 07, 202417.9818.0817.8217.8417.691,193,400
Feb 06, 202417.8818.0617.8117.9817.83869,600
Feb 05, 202417.6417.8617.5717.7317.58814,600
Feb 02, 202418.2818.4017.8518.0517.902,120,800
Feb 01, 202418.1018.8618.0318.7018.542,919,400
Jan 31, 202417.8918.1617.4617.6217.471,618,100
Jan 30, 202418.0618.1517.6117.7517.601,182,300
Jan 29, 202417.8117.8517.5417.8317.681,154,400
Jan 26, 202417.6617.8317.4617.4917.341,048,200
Jan 25, 202417.4517.5217.2517.5217.371,197,400
Jan 24, 202417.9517.9517.1117.1316.983,417,900
Jan 23, 202416.6116.8716.4216.8516.712,387,900
Jan 22, 202415.9116.2715.8016.1416.001,104,400
Jan 19, 202416.1816.3216.0416.2316.091,509,800
Jan 18, 202416.3816.4316.1016.3016.161,283,000
Jan 17, 202416.2216.3215.9516.2316.091,708,300
Jan 16, 202417.1917.2116.4616.4916.353,108,600
Jan 12, 202417.5317.8917.3417.4717.322,000,700
Jan 11, 202417.0917.1816.7216.8516.711,207,800
Jan 10, 202417.0817.1516.9317.0516.901,339,200
Jan 09, 202417.4217.4417.1317.1817.031,290,600
Jan 08, 202417.3217.5917.2217.5017.351,073,600
Jan 05, 202417.4917.9517.4317.6817.531,597,800
Jan 04, 202417.8617.9017.5417.7417.591,425,800
Jan 03, 202417.6718.1017.6117.9017.751,715,300
Jan 02, 202418.7718.8118.2418.2418.081,337,100
Dec 29, 202318.7818.9718.5818.6918.531,296,600
Dec 28, 202319.4119.4118.7918.8018.641,410,700
Dec 27, 202319.5119.7319.4119.4819.311,262,000
Dec 26, 202319.0019.0818.8419.0318.87804,800
Dec 22, 202319.4519.6418.9018.9618.801,561,500
Dec 21, 202318.9619.3418.7718.8818.721,953,900
Dec 20, 202318.8518.9318.3118.3418.184,018,000
Dec 19, 202318.1619.1818.1518.8318.672,776,600
Dec 18, 202317.8317.9217.6017.8317.681,828,000
Dec 15, 202317.9618.2017.6017.9617.813,563,900
Dec 14, 202318.7018.9417.6618.0417.893,993,300
Dec 13, 202316.0817.5716.0617.5417.393,176,600
Dec 12, 202316.7017.0016.6116.8616.722,002,300
Dec 11, 202316.7217.1016.6017.0316.882,237,500
Dec 08, 202317.0217.5817.0217.3717.222,457,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...