AngloGold Ashanti plc (1ANGU) Price History
Daily open, high, low, close and volume for AngloGold Ashanti plc (1ANGU) from 2025-11-28 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €83.38 | €83.38 | €83.38 | €83.38 | 0 |
| 2026-10-08 | €83.38 | €83.38 | €83.38 | €83.38 | 0 |
| 2026-10-07 | €83.38 | €83.38 | €83.38 | €83.38 | 0 |
| 2026-10-06 | €84.50 | €84.50 | €84.50 | €83.38 | 1 |
| 2026-10-05 | €83.74 | €83.74 | €83.74 | €83.74 | 0 |
| 2026-10-02 | €85.04 | €85.04 | €85.04 | €83.74 | 20 |
| 2026-10-01 | €82.42 | €82.42 | €82.42 | €82.42 | 0 |
| 2026-09-30 | €82.32 | €83.20 | €82.32 | €82.42 | 243 |
| 2026-09-29 | €82.04 | €83.06 | €82.04 | €82.62 | 270 |
| 2026-09-28 | €80.86 | €81.16 | €80.86 | €81.80 | 89 |
| 2026-09-25 | €86.96 | €86.96 | €86.96 | €86.96 | 0 |
| 2026-09-24 | €86.96 | €86.96 | €86.96 | €86.96 | 0 |
| 2026-09-23 | €87.64 | €87.64 | €87.64 | €86.96 | 2 |
| 2026-09-22 | €86.10 | €86.72 | €86.10 | €89.46 | 76 |
| 2026-09-21 | €89.18 | €89.18 | €89.18 | €89.18 | 0 |
| 2026-09-18 | €89.18 | €89.18 | €89.18 | €89.18 | 0 |
| 2026-09-17 | €90.60 | €90.60 | €90.60 | €89.18 | 23 |
| 2026-09-16 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-09-15 | €87.46 | €87.46 | €87.46 | €87.46 | 0 |
| 2026-09-14 | €90.88 | €90.88 | €90.88 | €87.46 | 24 |
| 2026-09-11 | €90.20 | €90.20 | €90.20 | €89.98 | 200 |
| 2026-09-10 | €88.66 | €90.08 | €88.66 | €89.84 | 44 |
| 2026-09-09 | €94.36 | €94.36 | €94.36 | €93.26 | 20 |
| 2026-09-08 | €94.28 | €94.28 | €94.28 | €94.28 | 0 |
| 2026-09-07 | €94.28 | €94.28 | €94.28 | €94.28 | 0 |
| 2026-09-04 | €94.28 | €94.28 | €94.28 | €94.28 | 0 |
| 2026-09-03 | €94.28 | €94.28 | €94.28 | €94.28 | 0 |
| 2026-09-02 | €93.18 | €94.44 | €93.18 | €94.28 | 18 |
| 2026-09-01 | €92.38 | €92.38 | €92.38 | €94.98 | 10 |
| 2026-08-31 | €98.82 | €98.82 | €98.82 | €96.30 | 100 |
| 2026-08-28 | €102.70 | €102.70 | €102.70 | €99.86 | 10 |
| 2026-08-27 | €103.90 | €103.90 | €103.90 | €103.90 | 0 |
| 2026-08-26 | €103.90 | €103.90 | €103.90 | €103.90 | 0 |
| 2026-08-25 | €103.90 | €103.90 | €103.90 | €103.90 | 0 |
| 2026-08-24 | €102.35 | €104.15 | €97.24 | €103.90 | 406 |
| 2026-08-21 | €99.02 | €103.30 | €98.50 | €102.75 | 95 |
| 2026-08-20 | €84.02 | €84.02 | €84.02 | €84.02 | 0 |
| 2026-08-19 | €84.02 | €84.02 | €84.02 | €84.02 | 0 |
| 2026-08-18 | €86.44 | €86.44 | €86.44 | €84.02 | 70 |
| 2026-08-17 | €85.14 | €85.14 | €85.14 | €85.14 | 0 |
| 2026-08-14 | €85.14 | €85.14 | €85.14 | €85.14 | 0 |
| 2026-08-13 | €85.14 | €85.14 | €85.14 | €85.14 | 0 |
| 2026-08-12 | €85.80 | €85.80 | €85.80 | €85.14 | 100 |
| 2026-08-11 | €85.00 | €85.00 | €85.00 | €83.80 | 30 |
| 2026-08-10 | €84.38 | €84.38 | €83.10 | €82.46 | 169 |
| 2026-08-07 | €67.12 | €67.12 | €67.12 | €67.12 | 0 |
| 2026-08-06 | €67.12 | €67.12 | €67.12 | €67.12 | 0 |
| 2026-08-05 | €67.12 | €67.12 | €67.12 | €67.12 | 0 |
| 2026-08-04 | €67.12 | €67.12 | €67.12 | €67.12 | 0 |
| 2026-08-03 | €67.12 | €67.12 | €67.12 | €67.12 | 0 |
| 2026-07-31 | €71.58 | €71.58 | €71.58 | €67.12 | 9 |
| 2026-07-30 | €67.56 | €67.56 | €67.56 | €67.56 | 0 |
| 2026-07-29 | €68.96 | €68.96 | €68.96 | €67.56 | 85 |
| 2026-07-28 | €70.02 | €70.02 | €70.02 | €69.08 | 40 |
| 2026-07-27 | €71.14 | €71.14 | €71.14 | €70.42 | 11 |
| 2026-07-24 | €68.54 | €68.54 | €68.54 | €68.54 | 0 |
| 2026-07-23 | €69.40 | €69.40 | €69.40 | €68.54 | 30 |
| 2026-07-22 | €68.40 | €68.40 | €68.40 | €68.40 | 0 |
| 2026-07-21 | €67.90 | €67.90 | €67.90 | €68.40 | 6 |
| 2026-07-20 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2026-07-17 | €66.38 | €66.38 | €66.38 | €67.00 | 23 |
| 2026-07-16 | €69.32 | €69.32 | €69.20 | €66.56 | 10 |
| 2026-07-15 | €70.60 | €70.60 | €70.60 | €70.60 | 0 |
| 2026-07-14 | €70.60 | €70.60 | €70.60 | €70.60 | 0 |
| 2026-07-13 | €70.06 | €70.06 | €70.06 | €70.60 | 5 |
| 2026-07-10 | €72.50 | €72.50 | €72.50 | €72.50 | 0 |
| 2026-07-09 | €72.12 | €72.12 | €72.12 | €72.50 | 10 |
| 2026-07-08 | €74.00 | €74.00 | €74.00 | €74.00 | 0 |
| 2026-07-07 | €74.00 | €74.00 | €74.00 | €74.00 | 0 |
| 2026-07-06 | €74.34 | €74.38 | €73.36 | €74.00 | 45 |
| 2026-07-03 | €73.92 | €73.92 | €73.92 | €73.92 | 0 |
| 2026-07-02 | €73.60 | €73.60 | €73.60 | €73.92 | 26 |
| 2026-07-01 | €71.00 | €71.00 | €71.00 | €72.32 | 100 |
| 2026-06-30 | €70.92 | €71.54 | €70.92 | €72.10 | 45 |
| 2026-06-29 | €70.74 | €70.74 | €69.56 | €71.26 | 840 |
| 2026-06-26 | €70.30 | €71.78 | €70.30 | €69.56 | 316 |
| 2026-06-25 | €69.18 | €69.18 | €69.18 | €70.66 | 5 |
| 2026-06-24 | €73.04 | €73.04 | €73.04 | €73.04 | 0 |
| 2026-06-23 | €71.18 | €71.74 | €71.18 | €73.04 | 31 |
| 2026-06-22 | €74.14 | €74.66 | €74.14 | €74.60 | 115 |
| 2026-06-19 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-06-18 | €75.60 | €79.12 | €75.60 | €78.22 | 82 |
| 2026-06-17 | €80.48 | €80.48 | €80.48 | €83.96 | 20 |
| 2026-06-16 | €80.08 | €80.08 | €80.08 | €81.34 | 20 |
| 2026-06-15 | €78.18 | €80.76 | €78.18 | €80.80 | 60 |
| 2026-06-12 | €73.96 | €77.34 | €73.86 | €73.88 | 569 |
| 2026-06-11 | €71.36 | €71.36 | €68.02 | €71.64 | 110 |
| 2026-06-10 | €74.22 | €74.22 | €74.22 | €74.22 | 0 |
| 2026-06-09 | €74.22 | €74.22 | €74.22 | €74.22 | 0 |
| 2026-06-08 | €76.68 | €76.68 | €71.78 | €74.22 | 16 |
| 2026-06-05 | €75.02 | €75.02 | €75.02 | €73.16 | 30 |
| 2026-06-04 | €79.78 | €79.78 | €79.78 | €79.78 | 0 |
| 2026-06-03 | €79.78 | €79.78 | €79.78 | €79.78 | 0 |
| 2026-06-02 | €77.68 | €79.04 | €77.68 | €79.78 | 103 |
| 2026-06-01 | €82.74 | €82.74 | €82.74 | €82.74 | 0 |
| 2026-05-29 | €82.74 | €82.74 | €82.74 | €82.74 | 0 |
| 2026-05-28 | €82.74 | €82.74 | €82.74 | €82.74 | 0 |
| 2026-05-27 | €83.14 | €83.14 | €83.14 | €82.74 | 5 |
| 2026-05-26 | €81.00 | €81.00 | €81.00 | €82.12 | 31 |
| 2026-05-25 | €74.00 | €84.50 | €74.00 | €84.50 | 40 |
| 2026-05-22 | €77.98 | €77.98 | €77.98 | €77.98 | 0 |
| 2026-05-21 | €77.98 | €77.98 | €77.98 | €77.98 | 0 |
| 2026-05-20 | €77.98 | €77.98 | €77.98 | €77.98 | 0 |
| 2026-05-19 | €77.98 | €77.98 | €77.98 | €77.98 | 0 |
| 2026-05-18 | €80.20 | €80.80 | €80.20 | €77.98 | 40 |
| 2026-05-15 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-05-14 | €89.04 | €89.04 | €86.76 | €87.34 | 41 |
| 2026-05-13 | €83.62 | €83.62 | €83.62 | €83.62 | 0 |
| 2026-05-12 | €88.54 | €88.54 | €88.54 | €83.62 | 120 |
| 2026-05-11 | €88.88 | €88.88 | €88.88 | €95.36 | 1 |
| 2026-05-08 | €89.86 | €89.86 | €89.86 | €89.76 | 100 |
| 2026-05-07 | €87.16 | €87.16 | €87.16 | €87.14 | 1 |
| 2026-05-06 | €84.46 | €84.46 | €83.52 | €83.56 | 220 |
| 2026-05-05 | €79.44 | €79.44 | €79.44 | €79.44 | 0 |
| 2026-05-04 | €79.44 | €79.44 | €79.44 | €79.44 | 0 |
| 2026-04-30 | €79.80 | €79.80 | €78.90 | €79.44 | 41 |
| 2026-04-29 | €78.74 | €78.74 | €77.84 | €77.68 | 119 |
| 2026-04-28 | €81.50 | €81.50 | €81.50 | €79.22 | 120 |
| 2026-04-27 | €82.80 | €82.80 | €82.80 | €82.88 | 4 |
| 2026-04-24 | €83.26 | €83.64 | €83.26 | €84.86 | 29 |
| 2026-04-23 | €82.60 | €82.84 | €82.56 | €83.20 | 256 |
| 2026-04-22 | €87.10 | €87.10 | €87.10 | €87.10 | 0 |
| 2026-04-21 | €89.20 | €89.20 | €88.70 | €87.10 | 15 |
| 2026-04-20 | €90.28 | €90.28 | €90.28 | €89.96 | 275 |
| 2026-04-17 | €92.34 | €93.08 | €92.34 | €92.58 | 150 |
| 2026-04-16 | €89.88 | €89.88 | €89.70 | €87.42 | 11 |
| 2026-04-15 | €91.62 | €91.62 | €91.62 | €89.46 | 5 |
| 2026-04-14 | €93.68 | €93.68 | €93.68 | €93.68 | 0 |
| 2026-04-13 | €93.68 | €93.68 | €93.68 | €93.68 | 0 |
| 2026-04-10 | €93.00 | €93.08 | €91.12 | €93.68 | 130 |
| 2026-04-09 | €90.84 | €90.84 | €90.84 | €91.66 | 6 |
| 2026-04-08 | €92.40 | €95.90 | €91.88 | €91.86 | 264 |
| 2026-04-07 | €86.94 | €92.30 | €86.62 | €86.12 | 398 |
| 2026-04-02 | €89.30 | €89.30 | €84.02 | €86.52 | 190 |
| 2026-04-01 | €88.58 | €88.86 | €87.84 | €89.30 | 366 |
| 2026-03-31 | €80.74 | €82.26 | €80.74 | €82.24 | 164 |
| 2026-03-30 | €77.60 | €79.10 | €77.60 | €80.86 | 95 |
| 2026-03-27 | €75.26 | €75.26 | €75.26 | €77.28 | 3 |
| 2026-03-26 | €79.12 | €79.12 | €79.12 | €79.12 | 0 |
| 2026-03-25 | €78.56 | €78.56 | €77.20 | €79.12 | 52 |
| 2026-03-24 | €73.38 | €74.18 | €73.38 | €74.36 | 35 |
| 2026-03-23 | €72.86 | €72.86 | €66.42 | €72.32 | 257 |
| 2026-03-20 | €77.74 | €77.74 | €74.00 | €72.90 | 80 |
| 2026-03-19 | €75.06 | €75.06 | €75.06 | €73.52 | 94 |
| 2026-03-18 | €79.30 | €87.20 | €79.00 | €79.92 | 40 |
| 2026-03-17 | €88.00 | €88.34 | €79.94 | €82.28 | 109 |
| 2026-03-16 | €78.92 | €84.60 | €78.92 | €80.00 | 214 |
| 2026-03-13 | €93.38 | €93.38 | €84.76 | €85.90 | 278 |
| 2026-03-12 | €94.60 | €94.60 | €94.60 | €94.60 | 0 |
| 2026-03-11 | €94.60 | €94.60 | €94.60 | €94.60 | 0 |
| 2026-03-10 | €94.30 | €94.30 | €94.30 | €94.60 | 200 |
| 2026-03-09 | €89.08 | €90.00 | €89.08 | €91.22 | 250 |
| 2026-03-06 | €93.34 | €93.34 | €93.34 | €93.34 | 0 |
| 2026-03-05 | €96.30 | €96.30 | €96.24 | €93.34 | 25 |
| 2026-03-04 | €100.15 | €100.15 | €99.78 | €97.98 | 70 |
| 2026-03-03 | €101.00 | €101.00 | €99.42 | €100.10 | 115 |
| 2026-03-02 | €112.45 | €114.50 | €108.90 | €110.90 | 184 |
| 2026-02-27 | €106.00 | €107.00 | €106.00 | €104.70 | 920 |
| 2026-02-26 | €105.00 | €105.00 | €103.80 | €104.65 | 540 |
| 2026-02-25 | €108.00 | €110.95 | €106.40 | €105.40 | 341 |
| 2026-02-24 | €102.35 | €102.35 | €102.35 | €105.20 | 1 |
| 2026-02-23 | €102.00 | €102.00 | €101.70 | €102.05 | 12 |
| 2026-02-20 | €90.22 | €94.94 | €90.22 | €93.14 | 2,857 |
| 2026-02-19 | €88.46 | €91.24 | €88.46 | €91.16 | 2,540 |
| 2026-02-18 | €89.10 | €89.48 | €88.70 | €92.94 | 24 |
| 2026-02-17 | €88.70 | €89.00 | €88.70 | €89.94 | 85 |
| 2026-02-16 | €92.98 | €92.98 | €92.98 | €92.98 | 0 |
| 2026-02-13 | €92.98 | €92.98 | €92.98 | €92.98 | 0 |
| 2026-02-12 | €95.00 | €95.00 | €93.18 | €92.98 | 30 |
| 2026-02-11 | €81.04 | €93.42 | €81.04 | €92.08 | 36 |
| 2026-02-10 | €84.58 | €89.94 | €84.58 | €89.94 | 77 |
| 2026-02-09 | €87.46 | €90.16 | €86.90 | €92.18 | 410 |
| 2026-02-06 | €87.80 | €89.00 | €85.42 | €88.56 | 176 |
| 2026-02-05 | €81.68 | €81.68 | €81.68 | €81.68 | 0 |
| 2026-02-04 | €89.36 | €89.36 | €89.36 | €81.68 | 45 |
| 2026-02-03 | €84.48 | €84.48 | €84.48 | €85.86 | 70 |
| 2026-02-02 | €75.68 | €82.04 | €75.68 | €79.34 | 193 |
| 2026-01-30 | €82.40 | €82.40 | €80.12 | €80.34 | 187 |
| 2026-01-29 | €95.04 | €95.82 | €93.50 | €88.46 | 205 |
| 2026-01-28 | €97.96 | €97.96 | €93.20 | €94.96 | 46 |
| 2026-01-27 | €92.12 | €92.12 | €92.12 | €89.06 | 110 |
| 2026-01-26 | €94.24 | €95.08 | €91.00 | €94.36 | 638 |
| 2026-01-23 | €87.16 | €87.64 | €87.16 | €88.84 | 17 |
| 2026-01-22 | €100.30 | €100.30 | €85.30 | €87.76 | 305 |
| 2026-01-21 | €91.06 | €91.06 | €90.06 | €91.26 | 52 |
| 2026-01-20 | €96.10 | €96.10 | €86.52 | €90.36 | 475 |
| 2026-01-19 | €89.42 | €89.42 | €89.42 | €87.38 | 20 |
| 2026-01-16 | €84.44 | €84.44 | €83.50 | €82.98 | 70 |
| 2026-01-15 | €85.90 | €86.28 | €85.90 | €84.92 | 61 |
| 2026-01-14 | €92.60 | €92.60 | €85.32 | €84.84 | 334 |
| 2026-01-13 | €86.94 | €86.94 | €78.66 | €84.20 | 174 |
| 2026-01-12 | €81.88 | €83.94 | €81.88 | €83.98 | 213 |
| 2026-01-09 | €78.12 | €78.12 | €78.12 | €78.12 | 0 |
| 2026-01-08 | €77.98 | €77.98 | €77.98 | €78.12 | 6 |
| 2026-01-07 | €79.60 | €79.60 | €79.60 | €79.60 | 0 |
| 2026-01-06 | €76.94 | €78.10 | €76.94 | €79.60 | 16 |
| 2026-01-05 | €75.80 | €75.80 | €75.80 | €76.04 | 50 |
| 2026-01-02 | €72.00 | €72.00 | €72.00 | €71.08 | 50 |
| 2025-12-30 | €73.70 | €73.70 | €73.70 | €73.96 | 15 |
| 2025-12-29 | €71.48 | €71.48 | €71.48 | €72.64 | 141 |
| 2025-12-23 | €78.12 | €78.12 | €78.12 | €78.12 | 0 |
| 2025-12-22 | €77.16 | €77.16 | €76.64 | €78.12 | 61 |
| 2025-12-19 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-12-18 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-12-17 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-12-16 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-12-15 | €70.92 | €70.92 | €70.92 | €70.92 | 0 |
| 2025-12-12 | €72.72 | €73.84 | €72.72 | €70.92 | 48 |
| 2025-12-11 | €70.46 | €70.46 | €70.46 | €70.46 | 0 |
| 2025-12-10 | €70.46 | €70.46 | €70.46 | €70.46 | 0 |
| 2025-12-09 | €66.94 | €66.98 | €66.94 | €70.46 | 48 |
| 2025-12-08 | €68.86 | €68.86 | €68.86 | €70.78 | 60 |
| 2025-12-05 | €72.40 | €72.40 | €72.40 | €71.64 | 309 |
| 2025-12-04 | €71.82 | €71.82 | €71.82 | €71.82 | 0 |
| 2025-12-03 | €71.82 | €71.82 | €71.82 | €71.82 | 0 |
| 2025-12-02 | €71.82 | €71.82 | €71.82 | €71.82 | 0 |
| 2025-12-01 | €71.82 | €71.82 | €71.82 | €71.82 | 0 |
| 2025-11-28 | €74.00 | €74.00 | €74.00 | €71.82 | 309 |