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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.62$33.222,162,200——
2020-12-30$23.57$34.621,913,200——
2020-12-29$22.97$33.741,435,700——
2020-12-28$22.81$33.502,135,700——
2020-12-24$22.92$33.66649,700——
2020-12-23$22.85$33.561,299,800——
2020-12-22$22.53$33.091,552,700——
2020-12-21$23.16$34.022,019,500——
2020-12-18$23.17$34.033,813,900——
2020-12-17$23.38$34.343,067,900——
2020-12-16$22.52$33.082,340,100——
2020-12-15$22.26$32.692,486,300——
2020-12-14$21.35$31.361,552,100——
2020-12-11$21.49$31.561,812,500——
2020-12-10$21.50$31.582,872,100——
2020-12-09$21.50$31.584,936,100——
2020-12-08$22.19$32.594,293,000——
2020-12-07$22.74$33.402,799,400——
2020-12-04$22.13$32.503,068,600——
2020-12-03$22.65$33.272,244,700——
2020-12-02$22.96$33.722,915,200——
2020-12-01$22.97$33.744,155,600——
2020-11-30$21.67$31.833,642,600——
2020-11-27$21.41$31.452,275,000——
2020-11-25$20.94$30.764,526,500——
2020-11-24$20.77$30.515,343,900——
2020-11-23$21.51$31.594,292,100——
2020-11-20$22.56$33.142,952,700——
2020-11-19$22.22$32.642,943,700——
2020-11-18$22.51$33.062,128,500——
2020-11-17$23.07$33.882,305,400——
2020-11-16$23.51$34.532,382,300——
2020-11-13$24.14$35.461,957,800——
2020-11-12$23.59$34.652,298,000——
2020-11-11$23.63$34.713,149,300——
2020-11-10$23.67$34.772,528,500——
2020-11-09$24.74$36.343,913,000——
2020-11-06$27.56$40.482,740,100——
2020-11-05$26.78$39.333,140,000——
2020-11-04$24.99$36.701,349,400——
2020-11-03$25.41$37.321,865,500——
2020-11-02$25.28$37.133,674,500——
2020-10-30$23.14$33.991,840,100——
2020-10-29$22.87$33.592,196,600——
2020-10-28$23.30$34.222,397,200——
2020-10-27$24.70$36.282,072,800——
2020-10-26$24.46$35.932,895,200——
2020-10-23$25.17$36.972,505,700——
2020-10-22$25.45$37.382,494,500——
2020-10-21$26.53$38.971,442,200——
2020-10-20$26.35$38.701,938,100——
2020-10-19$26.37$38.731,650,800——
2020-10-16$26.65$39.141,552,100——
2020-10-15$27.11$39.822,019,500——
2020-10-14$27.97$41.081,881,500——
2020-10-13$27.47$40.352,083,000——
2020-10-12$27.73$40.731,935,200——
2020-10-09$27.94$41.043,012,500——
2020-10-08$26.53$38.972,078,700——
2020-10-07$25.49$37.441,639,600——
2020-10-06$25.32$37.192,476,000——
2020-10-05$26.06$38.281,494,300——
2020-10-02$26.01$38.201,562,700——
2020-10-01$26.44$38.832,089,600——
2020-09-30$26.38$38.752,054,100——
2020-09-29$26.46$38.862,116,400——
2020-09-28$25.82$37.922,280,200——
2020-09-25$25.63$37.642,035,100——
2020-09-24$26.01$38.205,632,500——
2020-09-23$24.79$36.414,220,500——
2020-09-22$26.31$38.641,771,500——
2020-09-21$26.17$38.444,116,900——
2020-09-18$27.17$39.914,121,800——
2020-09-17$27.94$41.043,161,600——
2020-09-16$29.41$43.202,153,800——
2020-09-15$29.88$43.891,658,600——
2020-09-14$29.96$44.001,901,800——
2020-09-11$28.84$42.361,967,000——
2020-09-10$29.16$42.833,968,600——
2020-09-09$29.38$43.154,631,700——
2020-09-08$27.90$40.985,062,100——
2020-09-04$29.05$42.673,138,600——
2020-09-03$28.74$42.213,363,900——
2020-09-02$28.84$42.363,089,700——
2020-09-01$29.15$42.811,872,100——
2020-08-31$29.51$43.342,819,800——
2020-08-28$30.01$44.082,415,700——
2020-08-27$28.53$41.903,392,400——
2020-08-26$29.21$42.902,141,800——
2020-08-25$28.38$41.682,122,900——
2020-08-24$28.26$41.512,758,600——
2020-08-21$27.90$40.982,882,600——
2020-08-20$28.86$42.392,180,000——
2020-08-19$28.33$41.612,211,600——
2020-08-18$29.53$43.372,122,300——
2020-08-17$29.72$43.652,930,500——
2020-08-14$28.38$41.681,868,400——
2020-08-13$28.40$41.712,987,400——
2020-08-12$27.65$40.612,995,600——
2020-08-11$27.87$40.935,536,900——
2020-08-10$30.17$44.311,982,500——
2020-08-07$30.66$45.033,122,900——
2020-08-06$31.66$46.504,232,000——
2020-08-05$32.78$48.153,753,900——
2020-08-04$32.76$48.125,738,700——
2020-08-03$31.51$46.285,229,700——
2020-07-31$32.19$47.284,635,500——
2020-07-30$32.41$47.606,912,100——
2020-07-29$36.47$53.573,424,800——
2020-07-28$37.03$54.393,761,200——
2020-07-27$37.91$55.685,402,200——
2020-07-24$34.61$50.833,748,900——
2020-07-23$32.46$47.683,681,400——
2020-07-22$32.82$48.203,093,900——
2020-07-21$32.17$47.253,490,500——
2020-07-20$33.04$48.532,277,900——
2020-07-17$32.37$47.542,145,200——
2020-07-16$31.29$45.962,431,800——
2020-07-15$31.48$46.242,267,800——
2020-07-14$31.57$46.373,211,900——
2020-07-13$29.93$43.962,896,500——
2020-07-10$31.12$45.713,233,100——
2020-07-09$31.45$46.193,862,400——
2020-07-08$31.39$46.103,483,800——
2020-07-07$30.70$45.094,376,200——
2020-07-06$29.70$43.622,425,500——
2020-07-02$28.98$42.562,615,200——
2020-07-01$29.56$43.422,178,700——
2020-06-30$29.49$43.312,981,700——
2020-06-29$29.01$42.612,704,100——
2020-06-26$28.63$42.052,263,700——
2020-06-25$28.72$42.182,097,400——
2020-06-24$28.36$41.653,701,400——
2020-06-23$29.03$42.643,714,000——
2020-06-22$27.60$40.543,306,200——
2020-06-19$26.01$38.203,931,300——
2020-06-18$24.40$35.845,890,100——
2020-06-17$24.57$36.092,726,100——
2020-06-16$24.03$35.292,623,300——
2020-06-15$24.86$36.512,809,900——
2020-06-12$24.34$35.753,245,200——
2020-06-11$25.19$37.004,596,700——
2020-06-10$25.63$37.643,826,300——
2020-06-09$24.60$36.133,324,800——
2020-06-08$23.58$34.633,231,000——
2020-06-05$23.82$34.996,980,300——
2020-06-04$24.90$36.573,213,800——
2020-06-03$24.89$36.563,044,500——
2020-06-02$25.48$37.424,333,500——
2020-06-01$25.16$36.951,739,600——
2020-05-29$24.56$36.074,585,100——
2020-05-28$24.16$35.495,216,800——
2020-05-27$24.35$35.764,266,700——
2020-05-26$24.18$35.512,700,300——
2020-05-22$25.45$37.382,186,900——
2020-05-21$25.96$38.132,125,900——
2020-05-20$26.68$39.192,356,200——
2020-05-19$27.39$40.232,393,800——
2020-05-18$26.67$39.172,865,000——
2020-05-15$27.75$40.763,512,000——
2020-05-14$26.05$38.265,184,300——
2020-05-13$24.98$36.693,267,800——
2020-05-12$25.29$37.152,830,700——
2020-05-11$25.19$37.003,414,100——
2020-05-08$26.17$38.442,195,300——
2020-05-07$26.26$38.573,153,300——
2020-05-06$25.55$37.533,640,300——
2020-05-05$26.07$38.292,945,300——
2020-05-04$25.82$37.923,023,500——
2020-05-01$25.11$36.883,249,200——
2020-04-30$24.39$35.823,318,900——
2020-04-29$26.05$38.264,714,300——
2020-04-28$25.56$37.544,983,900——
2020-04-27$26.82$39.393,798,300——
2020-04-24$26.60$39.075,266,400——
2020-04-23$26.30$38.636,526,600——
2020-04-22$25.15$36.944,435,700——
2020-04-21$22.81$33.503,297,300——
2020-04-20$22.87$33.593,360,000——
2020-04-17$21.76$31.967,079,400——
2020-04-16$22.89$33.623,250,300——
2020-04-15$22.83$33.533,215,200——
2020-04-14$23.44$34.435,812,300——
2020-04-13$22.71$33.363,836,600——
2020-04-09$21.48$31.554,323,800——
2020-04-08$19.19$28.191,643,900——
2020-04-07$19.15$28.133,121,600——
2020-04-06$19.34$28.413,763,600——
2020-04-03$17.79$26.133,366,200——
2020-04-02$17.72$26.034,395,000——
2020-04-01$16.75$24.604,625,700——
2020-03-31$16.63$24.434,485,000——
2020-03-30$17.94$26.354,063,800——
2020-03-27$18.01$26.456,181,100——
2020-03-26$20.00$29.387,231,200——
2020-03-25$20.83$30.598,632,100——
2020-03-24$18.62$27.356,581,100——
2020-03-23$15.40$22.626,605,400——
2020-03-20$14.05$20.644,289,100——
2020-03-19$15.41$22.635,408,700——
2020-03-18$15.00$22.034,262,700——
2020-03-17$18.89$27.747,465,000——
2020-03-16$17.46$25.648,401,100——
2020-03-13$14.17$20.816,636,100——
2020-03-12$15.57$22.875,842,200——
2020-03-11$17.34$25.315,731,200——
2020-03-10$18.91$27.606,633,600——
2020-03-09$19.29$28.154,213,600——
2020-03-06$21.06$30.745,037,600——
2020-03-05$21.06$30.744,560,500——
2020-03-04$20.75$30.283,237,600——
2020-03-03$20.27$29.586,617,800——
2020-03-02$18.48$26.973,023,700——
2020-02-28$17.45$25.475,726,500——
2020-02-27$19.42$28.344,900,500——
2020-02-26$21.08$30.773,330,600——
2020-02-25$20.85$30.436,165,100——
2020-02-24$22.48$32.814,377,300——
2020-02-21$22.13$32.304,973,600——
2020-02-20$20.22$29.513,824,000——
2020-02-19$20.94$30.563,327,800——
2020-02-18$20.39$29.763,029,100——
2020-02-14$19.46$28.402,288,200——
2020-02-13$19.50$28.462,546,700——
2020-02-12$19.15$27.952,789,200——
2020-02-11$19.09$27.863,188,400——
2020-02-10$19.73$28.793,112,700——
2020-02-07$19.08$27.852,719,200——
2020-02-06$19.36$28.252,515,400——
2020-02-05$19.35$28.242,436,000——
2020-02-04$19.59$28.593,700,600——
2020-02-03$19.88$29.012,072,400——
2020-01-31$20.36$29.713,540,700——
2020-01-30$20.24$29.542,964,400——
2020-01-29$19.99$29.172,575,900——
2020-01-28$19.62$28.633,988,000——
2020-01-27$20.75$30.282,244,200——
2020-01-24$20.98$30.622,913,300——
2020-01-23$20.15$29.412,336,700——
2020-01-22$20.60$30.061,346,400——
2020-01-21$20.57$30.022,305,900——
2020-01-17$20.39$29.763,355,100——
2020-01-16$20.64$30.123,000,800——
2020-01-15$20.83$30.403,155,400——
2020-01-14$20.85$30.433,082,200——
2020-01-13$20.65$30.142,581,900——
2020-01-10$21.87$31.922,744,800——
2020-01-09$21.52$31.412,825,200——
2020-01-08$21.54$31.444,277,600——
2020-01-07$22.49$32.822,927,700——
2020-01-06$22.72$33.163,791,400——
2020-01-03$22.65$33.063,018,100——
2020-01-02$22.69$33.112,343,000——