NYSE:AU | Historical Stock Price | AngloGold Ashanti PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.94$12.29$25.44$52.65$108.98$225.571998-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.35$48.12434,900——
2004-12-30$36.17$47.88681,900——
2004-12-29$36.50$48.32521,500——
2004-12-28$36.79$48.71299,000——
2004-12-27$37.35$49.45402,800——
2004-12-23$36.71$48.60312,900——
2004-12-22$36.71$48.60395,600——
2004-12-21$36.64$48.51321,800——
2004-12-20$36.21$47.94432,000——
2004-12-17$35.55$47.06750,600——
2004-12-16$35.79$47.381,307,700——
2004-12-15$36.75$48.65646,500——
2004-12-14$36.68$48.56626,400——
2004-12-13$36.79$48.71625,100——
2004-12-10$36.41$48.20667,000——
2004-12-09$36.76$48.671,008,900——
2004-12-08$37.32$49.411,609,100——
2004-12-07$37.87$50.14798,000——
2004-12-06$38.75$51.30945,700——
2004-12-03$39.19$51.88823,700——
2004-12-02$38.62$51.131,074,500——
2004-12-01$39.96$52.90705,000——
2004-11-30$39.91$52.84796,100——
2004-11-29$41.01$54.291,102,600——
2004-11-26$40.02$52.98401,000——
2004-11-24$38.69$51.22843,500——
2004-11-23$39.08$51.74681,400——
2004-11-22$40.00$52.95482,400——
2004-11-19$40.04$53.011,115,800——
2004-11-18$40.15$53.15992,700——
2004-11-17$41.50$54.941,249,300——
2004-11-16$41.27$54.64911,800——
2004-11-15$40.82$54.04916,000——
2004-11-12$40.78$53.991,952,000——
2004-11-11$39.00$51.63871,100——
2004-11-10$38.19$50.56641,100——
2004-11-09$38.24$50.62707,000——
2004-11-08$38.46$50.92873,800——
2004-11-05$38.15$50.51612,700——
2004-11-04$37.18$49.22871,600——
2004-11-03$36.27$48.02995,100——
2004-11-02$35.64$47.181,089,100——
2004-11-01$36.81$48.73598,900——
2004-10-29$37.08$49.09772,700——
2004-10-28$36.61$48.471,296,200——
2004-10-27$37.71$49.921,259,500——
2004-10-26$38.90$51.50792,400——
2004-10-25$38.80$51.371,006,000——
2004-10-22$37.50$49.65392,800——
2004-10-21$37.57$49.74539,300——
2004-10-20$37.71$49.92942,200——
2004-10-19$37.19$49.231,192,400——
2004-10-18$36.62$48.481,249,300——
2004-10-15$36.87$48.81744,700——
2004-10-14$36.47$48.28984,900——
2004-10-13$36.17$47.881,538,300——
2004-10-12$37.27$49.34628,000——
2004-10-11$38.25$50.64468,000——
2004-10-08$38.16$50.52855,700——
2004-10-07$37.54$49.70571,800——
2004-10-06$38.39$50.82762,700——
2004-10-05$38.21$50.591,162,200——
2004-10-04$37.12$49.14972,700——
2004-10-01$38.30$50.70527,500——
2004-09-30$38.90$51.501,200,400——
2004-09-29$38.18$50.55994,800——
2004-09-28$38.44$50.891,243,100——
2004-09-27$37.80$50.04542,300——
2004-09-24$37.78$50.02437,700——
2004-09-23$37.90$50.17523,200——
2004-09-22$37.52$49.67620,600——
2004-09-21$37.90$50.17662,900——
2004-09-20$36.62$48.48445,700——
2004-09-17$36.15$47.86683,700——
2004-09-16$36.42$48.22583,900——
2004-09-15$36.53$48.36509,100——
2004-09-14$36.82$48.74519,100——
2004-09-13$35.84$47.45422,600——
2004-09-10$35.34$46.79347,800——
2004-09-09$35.17$46.56325,100——
2004-09-08$34.90$46.20629,600——
2004-09-07$34.79$46.06424,400——
2004-09-03$34.94$46.26493,800——
2004-09-02$35.44$46.92462,800——
2004-09-01$35.90$47.53577,000——
2004-08-31$35.50$47.00701,000——
2004-08-30$34.60$45.81707,700——
2004-08-27$35.24$46.65474,700——
2004-08-26$35.13$46.51527,600——
2004-08-25$35.50$47.001,306,600——
2004-08-24$34.59$45.79937,200——
2004-08-23$35.93$47.571,152,900——
2004-08-20$36.55$48.391,502,400——
2004-08-19$35.70$47.261,032,900——
2004-08-18$33.95$44.95413,800——
2004-08-17$34.03$44.691,087,100——
2004-08-16$34.32$45.07853,200——
2004-08-13$33.75$44.32607,100——
2004-08-12$32.61$42.821,072,600——
2004-08-11$32.00$42.02679,700——
2004-08-10$32.90$43.20771,200——
2004-08-09$33.09$43.45449,700——
2004-08-06$33.00$43.331,081,900——
2004-08-05$32.45$42.61599,400——
2004-08-04$32.98$43.31751,100——
2004-08-03$32.98$43.31842,800——
2004-08-02$33.15$43.53411,000——
2004-07-30$32.79$43.06516,500——
2004-07-29$32.05$42.09517,900——
2004-07-28$31.95$41.95863,200——
2004-07-27$30.77$40.41839,800——
2004-07-26$30.13$39.56799,200——
2004-07-23$31.05$40.77668,000——
2004-07-22$31.89$41.88648,600——
2004-07-21$31.53$41.40706,500——
2004-07-20$31.90$41.89623,600——
2004-07-19$32.17$42.24910,400——
2004-07-16$32.82$43.10583,800——
2004-07-15$33.57$44.08342,900——
2004-07-14$33.62$44.15601,500——
2004-07-13$33.45$43.92583,600——
2004-07-12$33.92$44.54515,000——
2004-07-09$34.43$45.21504,100——
2004-07-08$34.15$44.841,536,400——
2004-07-07$34.29$45.031,334,600——
2004-07-06$32.40$42.55478,000——
2004-07-02$32.85$43.14544,000——
2004-07-01$32.42$42.57971,200——
2004-06-30$32.16$42.23953,600——
2004-06-29$31.82$41.781,015,700——
2004-06-28$31.52$41.39689,600——
2004-06-25$32.49$42.66429,700——
2004-06-24$32.82$43.10674,200——
2004-06-23$31.90$41.89663,100——
2004-06-22$31.54$41.42597,900——
2004-06-21$31.23$41.01604,800——
2004-06-18$31.60$41.501,779,300——
2004-06-17$31.07$40.801,487,800——
2004-06-16$31.00$40.711,532,500——
2004-06-15$31.79$41.74608,200——
2004-06-14$30.65$40.25851,300——
2004-06-10$32.29$42.40664,500——
2004-06-09$31.88$41.86959,900——
2004-06-08$33.80$44.38511,500——
2004-06-07$34.40$45.17572,500——
2004-06-04$34.28$45.01698,900——
2004-06-03$33.52$44.02606,000——
2004-06-02$34.51$45.32881,600——
2004-06-01$34.39$45.16892,500——
2004-05-28$35.02$45.99853,300——
2004-05-27$35.33$46.39889,200——
2004-05-26$34.83$45.74926,900——
2004-05-25$34.58$45.41996,700——
2004-05-24$33.75$44.32670,900——
2004-05-21$33.26$43.67831,600——
2004-05-20$32.46$42.62607,700——
2004-05-19$32.84$43.121,397,700——
2004-05-18$31.72$41.65911,300——
2004-05-17$31.40$41.23979,900——
2004-05-14$31.75$41.69934,600——
2004-05-13$31.78$41.73628,800——
2004-05-12$31.93$41.931,109,700——
2004-05-11$32.62$42.831,088,800——
2004-05-10$32.34$42.471,957,700——
2004-05-07$30.78$40.421,482,100——
2004-05-06$32.05$42.091,568,500——
2004-05-05$33.17$43.561,123,700——
2004-05-04$34.20$44.911,562,800——
2004-05-03$31.86$41.84715,500——
2004-04-30$31.42$41.26690,000——
2004-04-29$31.34$41.151,412,100——
2004-04-28$30.77$40.412,189,600——
2004-04-27$33.08$43.44640,700——
2004-04-26$33.40$43.86800,900——
2004-04-23$33.21$43.61934,100——
2004-04-22$34.15$44.841,206,000——
2004-04-21$33.80$44.382,153,400——
2004-04-20$34.27$45.001,516,400——
2004-04-19$36.66$48.14690,200——
2004-04-16$36.76$48.271,152,400——
2004-04-15$36.77$48.28832,400——
2004-04-14$36.49$47.921,461,300——
2004-04-13$37.30$48.982,049,800——
2004-04-12$40.07$52.62804,000——
2004-04-08$40.02$52.551,153,700——
2004-04-07$40.75$53.51564,900——
2004-04-06$40.32$52.95769,200——
2004-04-05$40.37$53.01752,500——
2004-04-02$41.16$54.051,120,300——
2004-04-01$42.09$55.271,179,200——
2004-03-31$42.27$55.511,099,100——
2004-03-30$41.82$54.92746,600——
2004-03-29$41.44$54.42729,900——
2004-03-26$40.99$53.831,000,300——
2004-03-25$41.22$54.13568,100——
2004-03-24$40.08$52.63651,300——
2004-03-23$41.42$54.39731,500——
2004-03-22$41.20$54.10857,200——
2004-03-19$41.47$54.46956,600——
2004-03-18$41.17$54.061,557,700——
2004-03-17$40.59$53.301,366,000——
2004-03-16$40.01$52.541,124,700——
2004-03-15$40.40$53.051,095,800——
2004-03-12$41.33$54.271,062,000——
2004-03-11$41.65$54.69904,900——
2004-03-10$41.15$54.04836,300——
2004-03-09$42.77$56.16996,000——
2004-03-08$42.28$55.52634,600——
2004-03-05$43.44$57.04691,000——
2004-03-04$42.70$56.07611,700——
2004-03-03$41.81$54.901,082,700——
2004-03-02$42.10$55.281,148,800——
2004-03-01$43.62$57.281,274,600——
2004-02-27$42.95$56.401,283,600——
2004-02-26$42.20$55.411,322,100——
2004-02-25$41.89$55.011,223,000——
2004-02-24$41.98$55.131,461,300——
2004-02-23$40.77$53.541,012,200——
2004-02-20$40.61$53.332,249,500——
2004-02-19$40.69$53.433,207,700——
2004-02-18$42.08$55.261,078,900——
2004-02-17$44.77$58.17832,500——
2004-02-13$43.20$56.13891,300——
2004-02-12$42.79$55.59619,200——
2004-02-11$43.15$56.06690,300——
2004-02-10$42.30$54.96641,200——
2004-02-09$42.50$55.22769,000——
2004-02-06$42.35$55.021,058,900——
2004-02-05$41.25$53.59633,700——
2004-02-04$41.04$53.32670,100——
2004-02-03$41.56$53.99796,500——
2004-02-02$41.36$53.731,160,600——
2004-01-30$40.33$52.40767,700——
2004-01-29$39.92$51.861,394,500——
2004-01-28$40.59$52.731,664,900——
2004-01-27$41.72$54.20884,500——
2004-01-26$41.07$53.36999,200——
2004-01-23$41.15$53.46639,800——
2004-01-22$42.05$54.63812,400——
2004-01-21$42.82$55.63686,600——
2004-01-20$42.70$55.481,258,700——
2004-01-16$41.62$54.071,266,500——
2004-01-15$41.15$53.462,108,500——
2004-01-14$42.37$55.051,308,800——
2004-01-13$43.85$56.971,303,600——
2004-01-12$45.73$59.41826,900——
2004-01-09$46.80$60.80635,400——
2004-01-08$46.54$60.46593,500——
2004-01-07$45.78$59.48865,700——
2004-01-06$46.88$60.91663,200——
2004-01-05$47.80$62.10632,100——
2004-01-02$46.53$60.45390,400——