MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AU — AngloGold Ashanti plc
NYSEAngloGold Ashanti plc
$94.92
+0.72(+0.76%)
- O
- 95.66
- H
- 96.09
- L
- 93.88
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.92
Period Return+120.03%
Period High$129.14
Period Low$38.61
Avg Daily Volume3.05M
Total Trading Days365
AU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.66 | $96.09 | $93.88 | $94.92 | +$0.72 | +0.76% | 1,295,696 | $94.89 | $93.88 $96.09 |
| Oct 1, 2026 | $94.54 | $95.27 | $93.76 | $94.20 | +$0.25 | +0.27% | 1,727,975 | $94.36 | $93.76 $95.27 |
| Sep 30, 2026 | $95.00 | $95.39 | $93.44 | $93.95 | $-0.68 | -0.72% | 2,257,910 | $94.15 | $93.44 $95.39 |
| Sep 29, 2026 | $93.52 | $94.70 | $93.06 | $94.63 | +$1.86 | +2.00% | 1,928,371 | $94.17 | $93.06 $94.70 |
| Sep 28, 2026 | $92.62 | $94.44 | $91.85 | $92.77 | $-6.26 | -6.32% | 3,449,702 | $92.98 | $91.85 $94.44 |
| Sep 25, 2026 | $98.48 | $99.17 | $97.37 | $99.03 | +$0.54 | +0.55% | 1,182,233 | $98.56 | $97.37 $99.17 |
| Sep 24, 2026 | $97.64 | $98.63 | $96.52 | $98.49 | $-0.25 | -0.25% | 1,800,319 | $97.91 | $96.52 $98.63 |
| Sep 23, 2026 | $100.43 | $100.55 | $98.05 | $98.74 | $-5.86 | -5.60% | 3,148,352 | $98.96 | $98.05 $100.55 |
| Sep 22, 2026 | $101.24 | $104.97 | $101.23 | $104.60 | +$2.67 | +2.62% | 2,060,440 | $103.28 | $101.23 $104.97 |
| Sep 21, 2026 | $102.91 | $103.02 | $100.23 | $101.93 | $-1.36 | -1.32% | 2,009,388 | $101.61 | $100.23 $103.02 |
| Sep 18, 2026 | $101.70 | $103.29 | $100.11 | $103.29 | +$0.93 | +0.91% | 7,755,963 | $102.91 | $100.11 $103.29 |
| Sep 17, 2026 | $103.31 | $104.01 | $101.30 | $102.36 | +$2.62 | +2.63% | 1,930,986 | $102.56 | $101.30 $104.01 |
| Sep 16, 2026 | $102.12 | $102.16 | $98.20 | $99.74 | $-0.97 | -0.96% | 1,819,890 | $100.07 | $98.20 $102.16 |
| Sep 15, 2026 | $101.13 | $101.45 | $98.92 | $100.71 | +$0.23 | +0.23% | 1,377,517 | $100.25 | $98.92 $101.45 |
| Sep 14, 2026 | $100.09 | $101.61 | $99.32 | $100.48 | $-3.94 | -3.77% | 2,553,010 | $100.43 | $99.32 $101.61 |
| Sep 11, 2026 | $105.73 | $106.40 | $103.73 | $104.42 | +$0.54 | +0.52% | 2,035,277 | $104.63 | $103.73 $106.40 |
| Sep 10, 2026 | $102.56 | $105.31 | $102.10 | $103.88 | $-4.65 | -4.28% | 2,519,505 | $104.05 | $102.10 $105.31 |
| Sep 9, 2026 | $109.89 | $110.99 | $107.90 | $108.53 | +$0.70 | +0.65% | 2,064,246 | $108.85 | $107.90 $110.99 |
| Sep 8, 2026 | $108.45 | $109.49 | $107.73 | $107.83 | $-1.24 | -1.14% | 1,820,023 | $108.36 | $107.73 $109.49 |
| Sep 4, 2026 | $109.12 | $110.56 | $108.26 | $109.07 | $-2.60 | -2.33% | 2,211,097 | $109.14 | $108.26 $110.56 |
| Sep 3, 2026 | $111.65 | $112.09 | $109.65 | $111.67 | +$3.84 | +3.56% | 2,641,908 | $111.02 | $109.65 $112.09 |
| Sep 2, 2026 | $110.20 | $110.59 | $106.93 | $107.83 | $-0.30 | -0.28% | 2,622,615 | $108.55 | $106.93 $110.59 |
| Sep 1, 2026 | $108.12 | $111.62 | $107.47 | $108.13 | $-4.19 | -3.73% | 2,548,701 | $109.12 | $107.47 $111.62 |
| Aug 31, 2026 | $113.79 | $113.80 | $110.72 | $112.32 | $-0.87 | -0.77% | 1,975,296 | $111.97 | $110.72 $113.80 |
| Aug 28, 2026 | $119.19 | $119.19 | $112.10 | $113.19 | $-5.21 | -4.40% | 3,115,446 | $114.34 | $112.10 $119.19 |
| Aug 27, 2026 | $117.41 | $119.17 | $116.57 | $118.40 | +$0.29 | +0.25% | 2,728,428 | $118.22 | $116.57 $119.17 |
| Aug 26, 2026 | $119.80 | $120.11 | $117.73 | $118.11 | $-5.28 | -4.28% | 3,837,464 | $118.61 | $117.73 $120.11 |
| Aug 25, 2026 | $118.52 | $123.39 | $117.92 | $123.39 | +$2.92 | +2.42% | 2,763,039 | $121.38 | $117.92 $123.39 |
| Aug 24, 2026 | $120.51 | $121.77 | $118.32 | $120.47 | $-0.75 | -0.62% | 4,453,537 | $120.27 | $118.32 $121.77 |
| Aug 21, 2026 | $119.43 | $121.86 | $118.14 | $121.22 | +$6.08 | +5.28% | 6,157,094 | $120.70 | $118.14 $121.86 |