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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.34$32.601,800,100——
2019-12-30$22.25$32.471,941,400——
2019-12-27$21.95$32.031,850,500——
2019-12-26$21.98$32.082,229,400——
2019-12-24$21.81$31.832,207,800——
2019-12-23$20.50$29.921,860,500——
2019-12-20$19.87$29.003,963,700——
2019-12-19$20.22$29.512,577,600——
2019-12-18$19.88$29.011,912,800——
2019-12-17$19.48$28.432,024,200——
2019-12-16$19.66$28.692,957,000——
2019-12-13$19.94$29.105,148,500——
2019-12-12$20.21$29.503,484,400——
2019-12-11$20.50$29.924,428,900——
2019-12-10$19.27$28.122,577,100——
2019-12-09$18.74$27.352,512,100——
2019-12-06$18.77$27.393,778,300——
2019-12-05$19.84$28.963,219,300——
2019-12-04$19.80$28.902,317,700——
2019-12-03$19.97$29.153,631,100——
2019-12-02$18.93$27.632,359,300——
2019-11-29$19.04$27.791,704,700——
2019-11-27$18.49$26.992,430,000——
2019-11-26$18.80$27.443,655,700——
2019-11-25$18.33$26.752,834,900——
2019-11-22$19.15$27.951,308,700——
2019-11-21$19.16$27.962,300,500——
2019-11-20$19.67$28.711,879,300——
2019-11-19$19.53$28.501,705,300——
2019-11-18$19.84$28.961,430,300——
2019-11-15$19.56$28.551,535,100——
2019-11-14$20.08$29.311,621,500——
2019-11-13$19.75$28.822,196,900——
2019-11-12$19.26$28.112,049,800——
2019-11-11$19.03$27.772,087,600——
2019-11-08$19.08$27.852,176,900——
2019-11-07$19.15$27.953,268,800——
2019-11-06$19.96$29.132,114,600——
2019-11-05$19.88$29.013,560,200——
2019-11-04$20.89$30.491,681,200——
2019-11-01$21.61$31.542,263,400——
2019-10-31$22.08$32.223,200,500——
2019-10-30$20.67$30.173,004,500——
2019-10-29$20.01$29.202,926,300——
2019-10-28$20.66$30.153,034,900——
2019-10-25$22.14$32.313,196,200——
2019-10-24$22.07$32.212,740,400——
2019-10-23$21.10$30.794,068,100——
2019-10-22$20.27$29.582,922,100——
2019-10-21$20.27$29.582,062,600——
2019-10-18$20.84$30.411,945,100——
2019-10-17$20.59$30.052,352,800——
2019-10-16$20.02$29.221,874,600——
2019-10-15$19.57$28.562,309,800——
2019-10-14$20.24$29.541,920,200——
2019-10-11$19.58$28.584,385,000——
2019-10-10$21.12$30.822,999,600——
2019-10-09$21.29$31.072,921,700——
2019-10-08$21.16$30.883,097,900——
2019-10-07$20.33$29.672,743,700——
2019-10-04$20.18$29.453,815,000——
2019-10-03$19.44$28.373,717,300——
2019-10-02$19.56$28.553,821,800——
2019-10-01$18.99$27.714,416,300——
2019-09-30$18.27$26.665,483,000——
2019-09-27$19.05$27.804,598,100——
2019-09-26$20.07$29.292,313,000——
2019-09-25$20.39$29.763,572,100——
2019-09-24$21.10$30.793,447,100——
2019-09-23$20.53$29.964,593,300——
2019-09-20$20.22$29.514,882,600——
2019-09-19$19.66$28.693,520,600——
2019-09-18$19.10$27.884,480,500——
2019-09-17$19.75$28.824,038,200——
2019-09-16$19.20$28.023,908,800——
2019-09-13$18.84$27.506,007,500——
2019-09-12$19.59$28.595,369,600——
2019-09-11$19.96$29.133,508,400——
2019-09-10$19.75$28.824,246,300——
2019-09-09$20.37$29.733,767,500——
2019-09-06$20.82$30.394,901,500——
2019-09-05$21.71$31.684,569,200——
2019-09-04$22.93$33.471,996,400——
2019-09-03$22.82$33.303,334,300——
2019-08-30$22.75$33.202,938,500——
2019-08-29$22.54$32.904,760,800——
2019-08-28$23.30$34.013,701,800——
2019-08-27$23.50$34.304,149,100——
2019-08-26$22.52$32.872,852,000——
2019-08-23$22.53$32.883,709,600——
2019-08-22$21.58$31.492,121,000——
2019-08-21$21.69$31.662,224,500——
2019-08-20$21.54$31.443,264,200——
2019-08-19$20.28$29.602,505,200——
2019-08-16$21.04$30.713,950,900——
2019-08-15$20.34$29.693,743,200——
2019-08-14$20.14$29.394,763,600——
2019-08-13$19.57$28.565,222,300——
2019-08-12$20.11$29.352,148,400——
2019-08-09$20.24$29.541,893,100——
2019-08-08$20.56$30.014,175,700——
2019-08-07$21.00$30.654,839,100——
2019-08-06$20.68$30.183,761,600——
2019-08-05$20.11$29.356,517,900——
2019-08-02$19.36$28.254,686,500——
2019-08-01$18.77$27.394,760,700——
2019-07-31$17.06$24.905,653,200——
2019-07-30$18.74$27.351,600,500——
2019-07-29$18.94$27.641,729,500——
2019-07-26$18.41$26.871,811,300——
2019-07-25$18.78$27.412,419,100——
2019-07-24$18.96$27.672,057,600——
2019-07-23$18.66$27.232,757,600——
2019-07-22$18.85$27.512,680,600——
2019-07-19$19.21$28.044,280,700——
2019-07-18$19.62$28.636,646,000——
2019-07-17$18.50$27.002,515,100——
2019-07-16$17.80$25.982,675,800——
2019-07-15$18.08$26.391,720,500——
2019-07-12$18.06$26.361,724,000——
2019-07-11$18.04$26.333,376,100——
2019-07-10$18.38$26.823,046,200——
2019-07-09$17.86$26.073,016,200——
2019-07-08$18.30$26.713,680,300——
2019-07-05$17.74$25.894,224,500——
2019-07-03$17.79$25.962,688,400——
2019-07-02$17.69$25.824,669,500——
2019-07-01$16.95$24.744,509,800——
2019-06-28$17.81$25.992,515,700——
2019-06-27$17.87$26.083,362,300——
2019-06-26$17.72$25.865,258,200——
2019-06-25$17.28$25.225,953,300——
2019-06-24$17.76$25.925,315,900——
2019-06-21$17.08$24.935,838,100——
2019-06-20$16.99$24.806,791,600——
2019-06-19$15.89$23.192,874,100——
2019-06-18$15.58$22.743,701,000——
2019-06-17$15.73$22.962,521,300——
2019-06-14$15.79$23.045,003,500——
2019-06-13$15.48$22.593,208,300——
2019-06-12$15.06$21.984,016,900——
2019-06-11$14.44$21.072,919,800——
2019-06-10$14.40$21.023,650,900——
2019-06-07$14.61$21.322,930,500——
2019-06-06$14.60$21.312,513,000——
2019-06-05$14.38$20.993,549,100——
2019-06-04$14.39$21.005,372,400——
2019-06-03$14.13$20.624,532,200——
2019-05-31$13.29$19.404,974,600——
2019-05-30$12.39$18.082,756,100——
2019-05-29$11.88$17.342,086,400——
2019-05-28$11.69$17.061,600,700——
2019-05-24$11.62$16.961,647,400——
2019-05-23$11.73$17.123,067,700——
2019-05-22$11.61$16.941,662,300——
2019-05-21$11.77$17.182,118,100——
2019-05-20$11.56$16.871,805,300——
2019-05-17$11.53$16.832,695,300——
2019-05-16$11.47$16.742,771,500——
2019-05-15$11.67$17.031,906,400——
2019-05-14$11.75$17.153,033,100——
2019-05-13$11.91$17.383,133,100——
2019-05-10$11.35$16.561,995,300——
2019-05-09$11.72$17.102,506,700——
2019-05-08$11.69$17.062,443,100——
2019-05-07$12.03$17.563,452,500——
2019-05-06$11.42$16.674,013,700——
2019-05-03$11.50$16.782,496,500——
2019-05-02$11.35$16.562,822,500——
2019-05-01$11.60$16.932,835,500——
2019-04-30$11.80$17.222,425,000——
2019-04-29$11.90$17.372,594,200——
2019-04-26$12.38$18.071,531,700——
2019-04-25$12.32$17.981,959,900——
2019-04-24$12.46$18.182,842,900——
2019-04-23$12.34$18.012,974,600——
2019-04-22$12.66$18.481,244,800——
2019-04-18$12.79$18.671,931,400——
2019-04-17$12.97$18.932,568,400——
2019-04-16$13.01$18.992,453,700——
2019-04-15$13.08$19.092,083,500——
2019-04-12$12.99$18.961,716,100——
2019-04-11$13.18$19.242,186,200——
2019-04-10$13.46$19.642,315,300——
2019-04-09$13.88$20.262,544,700——
2019-04-08$13.60$19.851,877,400——
2019-04-05$13.35$19.482,255,000——
2019-04-04$13.35$19.482,450,300——
2019-04-03$13.02$19.002,470,300——
2019-04-02$12.84$18.742,421,400——
2019-04-01$12.68$18.512,883,800——
2019-03-29$13.10$19.123,225,900——
2019-03-28$12.89$18.813,942,300——
2019-03-27$13.71$20.012,805,300——
2019-03-26$14.25$20.802,640,400——
2019-03-25$14.47$21.123,119,100——
2019-03-22$14.44$21.073,965,900——
2019-03-21$14.00$20.432,668,000——
2019-03-20$13.80$20.043,506,900——
2019-03-19$13.36$19.403,901,600——
2019-03-18$13.43$19.504,354,200——
2019-03-15$13.60$19.7533,018,000——
2019-03-14$13.14$19.086,844,900——
2019-03-13$13.13$19.079,804,800——
2019-03-12$12.83$18.638,499,700——
2019-03-11$12.81$18.609,786,600——
2019-03-08$13.40$19.463,938,000——
2019-03-07$13.00$18.883,054,500——
2019-03-06$12.95$18.812,824,800——
2019-03-05$13.35$19.393,325,500——
2019-03-04$13.43$19.503,704,200——
2019-03-01$13.63$19.793,137,000——
2019-02-28$14.17$20.583,581,200——
2019-02-27$14.51$21.071,789,100——
2019-02-26$14.64$21.263,159,000——
2019-02-25$14.44$20.974,184,800——
2019-02-22$14.85$21.574,162,800——
2019-02-21$15.00$21.784,995,200——
2019-02-20$15.51$22.526,409,800——
2019-02-19$14.98$21.754,748,700——
2019-02-15$13.58$19.722,234,900——
2019-02-14$13.68$19.872,522,700——
2019-02-13$13.43$19.502,514,600——
2019-02-12$13.44$19.522,191,100——
2019-02-11$13.25$19.241,585,700——
2019-02-08$13.50$19.612,851,900——
2019-02-07$13.59$19.742,094,200——
2019-02-06$13.52$19.632,965,300——
2019-02-05$13.65$19.821,708,200——
2019-02-04$13.61$19.773,981,800——
2019-02-01$14.30$20.773,349,400——
2019-01-31$14.29$20.753,176,500——
2019-01-30$13.83$20.084,364,400——
2019-01-29$13.61$19.773,861,600——
2019-01-28$13.54$19.663,322,200——
2019-01-25$13.11$19.043,135,400——
2019-01-24$12.66$18.392,037,900——
2019-01-23$12.50$18.151,728,800——
2019-01-22$12.26$17.803,399,200——
2019-01-18$12.07$17.534,645,800——
2019-01-17$12.51$18.172,528,900——
2019-01-16$12.47$18.113,218,500——
2019-01-15$12.31$17.883,266,900——
2019-01-14$12.49$18.143,057,700——
2019-01-11$12.59$18.282,881,100——
2019-01-10$12.51$18.173,290,400——
2019-01-09$12.93$18.783,856,900——
2019-01-08$12.61$18.314,237,500——
2019-01-07$12.54$18.213,538,500——
2019-01-04$12.80$18.593,896,700——
2019-01-03$13.21$19.184,351,100——
2019-01-02$12.73$18.492,083,000——