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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$49.23$68.41551,900——
2010-12-30$48.77$67.77965,500——
2010-12-29$49.36$68.59830,500——
2010-12-28$49.54$68.841,101,300——
2010-12-27$48.03$66.74546,300——
2010-12-23$48.01$66.72921,800——
2010-12-22$47.57$66.101,008,800——
2010-12-21$47.88$66.531,193,100——
2010-12-20$48.25$67.051,691,100——
2010-12-17$48.23$67.021,908,500——
2010-12-16$47.92$66.592,899,900——
2010-12-15$49.23$68.412,034,100——
2010-12-14$50.54$70.231,305,300——
2010-12-13$49.53$68.83913,400——
2010-12-10$48.79$67.801,285,000——
2010-12-09$48.37$67.22888,800——
2010-12-08$48.06$66.781,328,100——
2010-12-07$48.78$67.791,445,900——
2010-12-06$49.60$68.922,013,500——
2010-12-03$49.87$69.302,115,600——
2010-12-02$48.44$67.311,221,100——
2010-12-01$47.32$65.761,216,300——
2010-11-30$46.83$65.081,581,000——
2010-11-29$46.87$65.13973,100——
2010-11-26$46.56$64.70942,700——
2010-11-24$46.97$65.27807,300——
2010-11-23$46.96$65.261,290,300——
2010-11-22$48.00$66.701,218,700——
2010-11-19$47.58$66.121,226,300——
2010-11-18$47.74$66.341,440,700——
2010-11-17$47.31$65.741,235,400——
2010-11-16$47.02$65.342,410,300——
2010-11-15$48.69$67.661,563,000——
2010-11-12$49.10$68.232,957,100——
2010-11-11$50.84$70.654,683,700——
2010-11-10$51.21$71.163,837,800——
2010-11-09$48.81$67.833,356,100——
2010-11-08$49.93$69.381,796,100——
2010-11-05$49.31$68.521,537,500——
2010-11-04$49.17$68.331,743,900——
2010-11-03$46.59$64.741,816,400——
2010-11-02$46.97$65.271,152,300——
2010-11-01$46.76$64.98782,700——
2010-10-29$47.11$65.46970,900——
2010-10-28$46.44$64.531,543,500——
2010-10-27$45.13$62.711,595,200——
2010-10-26$46.11$64.081,707,700——
2010-10-25$46.50$64.621,462,300——
2010-10-22$45.89$63.771,190,300——
2010-10-21$45.51$63.241,411,800——
2010-10-20$46.12$64.091,387,200——
2010-10-19$45.25$62.882,745,900——
2010-10-18$47.02$65.341,171,700——
2010-10-15$47.29$65.711,740,500——
2010-10-14$47.45$65.942,017,700——
2010-10-13$48.12$66.874,538,900——
2010-10-12$46.80$65.031,784,700——
2010-10-11$46.80$65.031,082,700——
2010-10-08$46.99$65.301,604,900——
2010-10-07$46.50$64.622,667,100——
2010-10-06$47.52$66.032,631,500——
2010-10-05$47.00$65.313,198,500——
2010-10-04$46.14$64.121,505,500——
2010-10-01$47.06$65.401,975,200——
2010-09-30$46.24$64.261,926,900——
2010-09-29$46.50$64.621,869,000——
2010-09-28$46.80$65.033,542,200——
2010-09-27$45.12$62.701,275,600——
2010-09-24$45.24$62.872,482,400——
2010-09-23$45.85$63.712,915,000——
2010-09-22$45.86$63.733,535,000——
2010-09-21$44.67$62.073,126,300——
2010-09-20$44.07$61.243,223,700——
2010-09-17$43.61$60.605,639,700——
2010-09-16$44.83$62.305,676,600——
2010-09-15$44.50$61.8414,119,300——
2010-09-14$46.72$64.924,790,400——
2010-09-13$44.59$61.961,334,900——
2010-09-10$44.29$61.55873,700——
2010-09-09$43.85$60.931,188,400——
2010-09-08$43.97$61.101,105,700——
2010-09-07$44.39$61.691,554,800——
2010-09-03$43.95$61.071,338,700——
2010-09-02$43.85$60.931,952,800——
2010-09-01$42.01$58.382,208,800——
2010-08-31$42.29$58.642,323,300——
2010-08-30$42.46$58.881,399,900——
2010-08-27$42.68$59.182,983,400——
2010-08-26$42.84$59.401,404,000——
2010-08-25$42.82$59.382,597,800——
2010-08-24$42.30$58.661,886,500——
2010-08-23$43.24$59.96856,900——
2010-08-20$43.85$60.811,617,300——
2010-08-19$44.07$61.111,371,900——
2010-08-18$44.20$61.291,852,100——
2010-08-17$43.98$60.991,349,500——
2010-08-16$43.97$60.971,489,500——
2010-08-13$42.91$59.501,067,400——
2010-08-12$43.41$60.191,560,100——
2010-08-11$42.74$59.271,580,600——
2010-08-10$43.14$59.821,530,000——
2010-08-09$43.15$59.83801,100——
2010-08-06$43.09$59.751,357,300——
2010-08-05$42.42$58.821,288,900——
2010-08-04$42.08$58.352,179,800——
2010-08-03$41.11$57.012,162,700——
2010-08-02$40.12$55.631,228,800——
2010-07-30$40.52$56.192,267,100——
2010-07-29$39.58$54.881,400,500——
2010-07-28$39.71$55.061,131,700——
2010-07-27$39.45$54.702,048,100——
2010-07-26$40.08$55.581,318,000——
2010-07-23$39.95$55.401,271,000——
2010-07-22$40.02$55.491,851,100——
2010-07-21$39.29$54.481,583,300——
2010-07-20$39.53$54.811,297,400——
2010-07-19$39.10$54.222,822,900——
2010-07-16$40.41$56.031,475,700——
2010-07-15$41.34$57.32869,700——
2010-07-14$41.42$57.44870,300——
2010-07-13$41.37$57.371,391,400——
2010-07-12$41.05$56.92963,500——
2010-07-09$40.96$56.801,132,900——
2010-07-08$40.67$56.401,402,300——
2010-07-07$40.95$56.783,202,100——
2010-07-06$40.45$56.091,375,600——
2010-07-02$40.75$56.512,003,900——
2010-07-01$40.52$56.193,665,000——
2010-06-30$43.18$59.88972,400——
2010-06-29$43.21$59.921,373,000——
2010-06-28$43.69$60.581,601,400——
2010-06-25$44.35$61.501,222,900——
2010-06-24$43.87$60.831,605,200——
2010-06-23$43.94$60.931,666,600——
2010-06-22$43.68$60.571,200,200——
2010-06-21$43.76$60.681,826,800——
2010-06-18$44.79$62.112,076,100——
2010-06-17$44.80$62.121,932,800——
2010-06-16$43.66$60.541,037,800——
2010-06-15$43.58$60.431,699,400——
2010-06-14$42.26$58.601,452,000——
2010-06-11$42.28$58.63941,900——
2010-06-10$42.45$58.861,514,500——
2010-06-09$42.11$58.392,087,400——
2010-06-08$42.39$58.782,908,800——
2010-06-07$43.04$59.682,800,000——
2010-06-04$41.67$57.782,212,600——
2010-06-03$42.57$59.031,923,200——
2010-06-02$42.83$59.391,466,100——
2010-06-01$41.55$57.622,323,400——
2010-05-28$41.92$58.132,108,500——
2010-05-27$42.45$58.862,023,400——
2010-05-26$42.28$58.634,311,800——
2010-05-25$40.62$56.332,810,500——
2010-05-24$38.96$54.021,693,700——
2010-05-21$38.92$53.972,693,900——
2010-05-20$39.32$54.523,167,500——
2010-05-19$40.84$56.632,660,600——
2010-05-18$41.99$58.232,571,800——
2010-05-17$42.48$58.911,906,600——
2010-05-14$42.96$59.571,855,200——
2010-05-13$42.77$59.311,641,400——
2010-05-12$43.23$59.952,860,200——
2010-05-11$43.25$59.973,966,800——
2010-05-10$41.81$57.982,453,500——
2010-05-07$41.01$56.873,620,400——
2010-05-06$40.94$56.774,144,700——
2010-05-05$40.93$56.763,519,700——
2010-05-04$41.64$57.742,516,400——
2010-05-03$41.99$58.231,300,400——
2010-04-30$41.86$58.052,344,900——
2010-04-29$41.63$57.732,439,400——
2010-04-28$41.04$56.912,453,600——
2010-04-27$40.44$56.082,259,000——
2010-04-26$40.26$55.831,304,000——
2010-04-23$39.94$55.381,724,800——
2010-04-22$39.00$54.081,747,400——
2010-04-21$38.78$53.772,265,100——
2010-04-20$38.69$53.651,330,900——
2010-04-19$38.83$53.842,028,800——
2010-04-16$38.58$53.503,182,500——
2010-04-15$39.68$55.021,159,700——
2010-04-14$40.21$55.761,056,400——
2010-04-13$39.96$55.411,603,000——
2010-04-12$40.65$56.371,073,000——
2010-04-09$41.20$57.131,267,300——
2010-04-08$40.70$56.441,416,100——
2010-04-07$41.11$57.011,789,900——
2010-04-06$40.36$55.971,060,700——
2010-04-05$40.32$55.911,192,300——
2010-04-01$39.65$54.982,000,200——
2010-03-31$37.95$52.621,130,500——
2010-03-30$37.41$51.871,073,900——
2010-03-29$37.91$52.571,409,700——
2010-03-26$37.30$51.721,744,100——
2010-03-25$36.12$50.092,452,500——
2010-03-24$36.80$51.032,265,600——
2010-03-23$38.61$53.541,017,200——
2010-03-22$38.45$53.321,063,700——
2010-03-19$38.49$53.372,322,700——
2010-03-18$38.93$53.981,919,300——
2010-03-17$38.70$53.661,284,000——
2010-03-16$38.41$53.261,477,900——
2010-03-15$37.61$52.151,193,100——
2010-03-12$37.38$51.831,035,900——
2010-03-11$37.58$52.11936,600——
2010-03-10$37.23$51.631,778,200——
2010-03-09$37.42$51.761,916,700——
2010-03-08$37.86$52.371,489,900——
2010-03-05$38.30$52.981,272,200——
2010-03-04$37.47$51.831,556,100——
2010-03-03$37.68$52.121,957,600——
2010-03-02$36.98$51.152,836,200——
2010-03-01$36.12$49.962,410,600——
2010-02-26$36.38$50.322,005,800——
2010-02-25$36.00$49.803,370,700——
2010-02-24$34.72$48.032,365,800——
2010-02-23$34.85$48.213,191,500——
2010-02-22$35.88$49.632,510,100——
2010-02-19$36.67$50.721,971,200——
2010-02-18$37.30$51.604,854,400——
2010-02-17$38.36$53.061,937,900——
2010-02-16$39.22$54.252,180,700——
2010-02-12$38.08$52.671,556,400——
2010-02-11$38.66$53.482,017,000——
2010-02-10$36.97$51.141,454,900——
2010-02-09$37.43$51.782,707,100——
2010-02-08$35.80$49.522,330,900——
2010-02-05$37.26$51.543,053,300——
2010-02-04$35.59$49.234,802,100——
2010-02-03$36.86$50.991,316,600——
2010-02-02$37.45$51.802,092,600——
2010-02-01$37.04$51.242,388,700——
2010-01-29$35.69$49.373,195,300——
2010-01-28$37.37$51.693,027,100——
2010-01-27$37.53$51.911,991,300——
2010-01-26$38.03$52.611,884,700——
2010-01-25$38.20$52.841,385,800——
2010-01-22$38.77$53.633,365,300——
2010-01-21$38.80$53.677,113,900——
2010-01-20$39.30$54.363,676,600——
2010-01-19$40.77$56.401,443,100——
2010-01-15$40.81$56.451,517,500——
2010-01-14$42.00$58.101,421,800——
2010-01-13$42.53$58.831,247,000——
2010-01-12$41.75$57.752,545,700——
2010-01-11$44.16$61.081,505,000——
2010-01-08$44.18$61.111,439,700——
2010-01-07$43.68$60.421,991,500——
2010-01-06$44.18$61.112,721,900——
2010-01-05$42.82$59.232,193,200——
2010-01-04$42.16$58.321,927,400——