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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.37$44.621,032,100——
2012-12-28$30.66$43.611,048,300——
2012-12-27$30.95$44.021,646,700——
2012-12-26$30.40$43.24751,700——
2012-12-24$30.30$43.10555,300——
2012-12-21$30.34$43.162,521,900——
2012-12-20$30.18$42.932,246,900——
2012-12-19$30.30$43.102,145,800——
2012-12-18$30.59$43.512,307,600——
2012-12-17$29.99$42.661,474,800——
2012-12-14$29.90$42.532,130,300——
2012-12-13$30.22$42.981,176,600——
2012-12-12$30.92$43.983,481,500——
2012-12-11$30.21$42.971,585,300——
2012-12-10$30.49$43.371,014,600——
2012-12-07$30.16$42.901,076,100——
2012-12-06$29.91$42.541,432,700——
2012-12-05$29.98$42.642,227,000——
2012-12-04$30.57$43.481,534,200——
2012-12-03$30.03$42.711,501,600——
2012-11-30$30.97$44.051,507,100——
2012-11-29$31.60$44.951,342,400——
2012-11-28$30.65$43.602,020,200——
2012-11-27$30.24$42.931,492,300——
2012-11-26$31.43$44.621,504,000——
2012-11-23$31.27$44.39751,300——
2012-11-21$30.94$43.931,411,700——
2012-11-20$30.72$43.611,070,100——
2012-11-19$31.09$44.141,251,800——
2012-11-16$30.73$43.631,661,200——
2012-11-15$30.34$43.072,450,100——
2012-11-14$31.45$44.652,419,600——
2012-11-13$32.98$46.82857,400——
2012-11-12$33.47$47.52804,800——
2012-11-09$33.39$47.401,252,100——
2012-11-08$34.09$48.402,798,000——
2012-11-07$34.95$49.621,913,900——
2012-11-06$34.04$48.331,772,100——
2012-11-05$32.72$46.451,125,000——
2012-11-02$32.75$46.501,283,300——
2012-11-01$33.58$47.671,045,700——
2012-10-31$33.98$48.241,468,100——
2012-10-26$32.45$46.071,561,300——
2012-10-25$32.50$46.141,299,800——
2012-10-24$32.04$45.491,585,600——
2012-10-23$32.27$45.811,171,300——
2012-10-22$33.26$47.222,070,500——
2012-10-19$33.21$47.152,443,100——
2012-10-18$32.57$46.243,185,800——
2012-10-17$34.94$49.601,218,000——
2012-10-16$34.87$49.511,319,400——
2012-10-15$34.06$48.361,445,200——
2012-10-12$34.28$48.672,185,400——
2012-10-11$34.38$48.811,441,400——
2012-10-10$34.11$48.431,898,000——
2012-10-09$33.80$47.991,892,100——
2012-10-08$33.82$48.012,573,700——
2012-10-05$33.37$47.381,935,200——
2012-10-04$33.07$46.952,334,400——
2012-10-03$33.01$46.862,190,100——
2012-10-02$34.58$49.092,093,800——
2012-10-01$35.28$50.091,672,300——
2012-09-28$35.05$49.762,317,400——
2012-09-27$35.07$49.792,299,400——
2012-09-26$34.45$48.913,742,000——
2012-09-25$35.58$50.511,993,400——
2012-09-24$36.29$51.522,018,000——
2012-09-21$36.61$51.983,316,900——
2012-09-20$36.30$51.541,668,100——
2012-09-19$36.72$52.132,191,200——
2012-09-18$36.91$52.403,247,200——
2012-09-17$36.28$51.512,150,100——
2012-09-14$35.79$50.812,236,900——
2012-09-13$35.40$50.262,497,600——
2012-09-12$34.09$48.401,783,500——
2012-09-11$34.30$48.701,239,900——
2012-09-10$33.80$47.991,189,600——
2012-09-07$34.18$48.531,507,800——
2012-09-06$33.29$47.262,017,300——
2012-09-05$32.23$45.761,886,000——
2012-09-04$31.42$44.611,373,800——
2012-08-31$31.90$45.293,133,000——
2012-08-30$31.16$44.241,454,200——
2012-08-29$31.13$44.201,962,300——
2012-08-28$31.72$44.862,521,500——
2012-08-27$32.28$45.651,726,500——
2012-08-24$33.58$47.491,054,700——
2012-08-23$33.68$47.631,655,900——
2012-08-22$34.76$49.161,100,400——
2012-08-21$34.37$48.601,468,800——
2012-08-20$34.31$48.52964,500——
2012-08-17$34.58$48.901,105,300——
2012-08-16$35.37$50.021,621,000——
2012-08-15$33.93$47.98809,700——
2012-08-14$33.91$47.951,113,700——
2012-08-13$34.73$49.111,459,000——
2012-08-10$34.61$48.941,110,600——
2012-08-09$34.10$48.22744,100——
2012-08-08$33.80$47.801,477,000——
2012-08-07$34.60$48.931,126,200——
2012-08-06$34.47$48.751,888,200——
2012-08-03$33.89$47.932,098,100——
2012-08-02$33.61$47.531,547,900——
2012-08-01$33.86$47.881,796,300——
2012-07-31$34.01$48.101,300,200——
2012-07-30$34.78$49.181,437,800——
2012-07-27$34.76$49.162,284,000——
2012-07-26$33.70$47.662,815,800——
2012-07-25$33.13$46.852,327,500——
2012-07-24$31.99$45.242,162,100——
2012-07-23$31.91$45.132,252,800——
2012-07-20$31.77$44.932,037,900——
2012-07-19$31.00$43.842,600,700——
2012-07-18$31.34$44.321,969,300——
2012-07-17$32.17$45.491,621,200——
2012-07-16$32.71$46.261,617,600——
2012-07-13$32.68$46.211,360,400——
2012-07-12$32.38$45.791,566,200——
2012-07-11$32.40$45.821,587,600——
2012-07-10$32.54$46.021,328,100——
2012-07-09$33.06$46.751,298,300——
2012-07-06$33.19$46.941,527,000——
2012-07-05$34.21$48.381,282,600——
2012-07-03$34.29$48.491,555,600——
2012-07-02$33.54$47.432,279,800——
2012-06-29$34.34$48.562,226,500——
2012-06-28$33.90$47.942,235,800——
2012-06-27$34.15$48.291,701,900——
2012-06-26$34.49$48.771,169,800——
2012-06-25$34.76$49.162,013,300——
2012-06-22$34.41$48.661,501,400——
2012-06-21$35.11$49.651,807,800——
2012-06-20$36.97$52.281,775,800——
2012-06-19$37.13$52.511,051,100——
2012-06-18$36.88$52.151,673,700——
2012-06-15$36.84$52.105,097,100——
2012-06-14$36.37$51.431,928,700——
2012-06-13$36.42$51.502,213,200——
2012-06-12$36.82$52.071,508,000——
2012-06-11$36.01$50.921,559,300——
2012-06-08$36.28$51.311,980,900——
2012-06-07$36.36$51.423,104,400——
2012-06-06$37.71$53.333,198,000——
2012-06-05$37.40$52.893,392,300——
2012-06-04$37.68$53.292,856,400——
2012-06-01$36.86$52.133,978,100——
2012-05-31$36.06$50.992,276,800——
2012-05-30$35.53$50.243,157,100——
2012-05-29$35.84$50.512,261,100——
2012-05-25$36.18$50.991,968,000——
2012-05-24$36.42$51.332,833,500——
2012-05-23$36.56$51.533,088,400——
2012-05-22$35.22$49.642,664,300——
2012-05-21$35.07$49.433,264,100——
2012-05-18$34.28$48.314,386,500——
2012-05-17$32.53$45.853,545,700——
2012-05-16$31.66$44.623,156,700——
2012-05-15$30.81$43.422,377,200——
2012-05-14$32.22$45.412,217,300——
2012-05-11$33.48$47.191,543,600——
2012-05-10$34.07$48.022,513,800——
2012-05-09$32.53$45.852,846,600——
2012-05-08$32.47$45.761,656,100——
2012-05-07$33.15$46.721,390,900——
2012-05-04$33.24$46.852,019,400——
2012-05-03$32.77$46.191,923,700——
2012-05-02$33.80$47.641,012,100——
2012-05-01$34.56$48.711,035,000——
2012-04-30$34.38$48.451,092,900——
2012-04-27$34.28$48.311,616,800——
2012-04-26$34.38$48.452,036,800——
2012-04-25$34.08$48.032,600,400——
2012-04-24$32.99$46.501,477,000——
2012-04-23$32.88$46.342,264,000——
2012-04-20$32.87$46.332,045,500——
2012-04-19$33.33$46.972,063,700——
2012-04-18$33.60$47.361,697,700——
2012-04-17$33.61$47.371,317,100——
2012-04-16$33.45$47.142,410,800——
2012-04-13$34.01$47.932,987,700——
2012-04-12$34.30$48.342,493,000——
2012-04-11$33.60$47.362,446,300——
2012-04-10$33.36$47.024,842,900——
2012-04-09$34.07$48.022,107,300——
2012-04-05$34.11$48.072,864,600——
2012-04-04$34.35$48.413,794,300——
2012-04-03$36.03$50.782,840,400——
2012-04-02$36.90$52.012,132,200——
2012-03-30$36.92$52.031,559,100——
2012-03-29$36.69$51.711,887,400——
2012-03-28$36.47$51.403,125,900——
2012-03-27$38.18$53.812,035,600——
2012-03-26$38.66$54.494,877,200——
2012-03-23$37.66$53.081,487,300——
2012-03-22$37.15$52.361,494,200——
2012-03-21$37.88$53.391,627,200——
2012-03-20$38.02$53.581,844,400——
2012-03-19$38.00$53.561,811,200——
2012-03-16$38.58$54.375,264,100——
2012-03-15$38.42$54.152,004,800——
2012-03-14$37.95$53.494,821,800——
2012-03-13$39.49$55.661,689,900——
2012-03-12$39.65$55.881,591,100——
2012-03-09$39.99$56.361,578,100——
2012-03-08$40.28$56.771,359,200——
2012-03-07$40.38$56.911,364,200——
2012-03-06$39.87$55.831,877,200——
2012-03-05$40.95$57.342,069,000——
2012-03-02$41.24$57.752,126,900——
2012-03-01$42.49$59.501,221,300——
2012-02-29$42.45$59.442,305,000——
2012-02-28$43.49$60.901,085,200——
2012-02-27$42.61$59.661,084,700——
2012-02-24$43.04$60.271,106,900——
2012-02-23$43.16$60.441,776,200——
2012-02-22$43.36$60.721,987,100——
2012-02-21$43.03$60.251,502,600——
2012-02-17$42.42$59.401,088,600——
2012-02-16$42.65$59.722,135,400——
2012-02-15$43.12$60.382,660,000——
2012-02-14$44.80$62.731,135,400——
2012-02-13$45.26$63.38891,800——
2012-02-10$45.11$63.17997,500——
2012-02-09$45.93$64.311,514,400——
2012-02-08$45.47$63.671,287,200——
2012-02-07$45.28$63.402,425,200——
2012-02-06$45.82$64.161,529,100——
2012-02-03$46.51$65.131,748,100——
2012-02-02$46.73$65.431,048,200——
2012-02-01$46.03$64.451,481,400——
2012-01-31$45.80$64.131,523,900——
2012-01-30$45.69$63.981,205,600——
2012-01-27$46.24$64.752,582,000——
2012-01-26$45.06$63.102,085,400——
2012-01-25$44.47$62.274,014,800——
2012-01-24$43.31$60.651,921,700——
2012-01-23$44.01$61.631,154,000——
2012-01-20$43.52$60.941,583,500——
2012-01-19$43.48$60.882,182,400——
2012-01-18$44.54$62.371,462,200——
2012-01-17$44.12$61.781,447,400——
2012-01-13$43.02$60.241,080,600——
2012-01-12$43.69$61.181,252,100——
2012-01-11$43.27$60.591,169,600——
2012-01-10$43.30$60.631,351,400——
2012-01-09$43.18$60.461,145,900——
2012-01-06$43.56$61.00884,400——
2012-01-05$43.57$61.01673,600——
2012-01-04$43.44$60.831,382,300——
2012-01-03$43.85$61.402,406,100——