AU
Anglogold Ash (AU)
NYSE
$79.90-$0.44 (-0.55%)
Price as of Jul 14, 2026 8:00 PM EDT
  • $40.3B
    Market Cap
  • 78.63%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -6.91%
    Low Price$78.59
    High Price$93.93
  • 3 Months
    -25.94%
    Low Price$78.47
    High Price$109.15
  • 1 Year
    +78.63%
    Low Price$46.25
    High Price$128.26
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
81.99
82.80
79.59
80.34
+0.73%
2,383,636
07/13/2026
79.81
80.64
78.81
79.76
-2.85%
2,224,277
07/10/2026
81.07
82.52
80.41
82.10
+0.23%
2,179,771
07/09/2026
81.84
83.01
81.27
81.91
+2.61%
2,133,498
07/08/2026
79.69
80.75
77.54
79.83
-2.74%
2,445,901
07/07/2026
83.10
84.20
80.99
82.08
-2.34%
2,066,732
07/06/2026
85.09
85.40
83.20
84.05
-0.71%
2,583,854
07/02/2026
83.69
85.27
83.13
84.65
+4.65%
3,222,637
07/01/2026
80.62
84.11
80.49
80.89
0.00%
2,205,419
06/30/2026
81.99
82.20
79.90
80.89
-1.10%
3,003,152
06/29/2026
81.05
81.92
78.49
81.79
+0.21%
4,129,464
06/26/2026
81.64
82.58
80.72
81.62
+2.87%
14,246,878
06/25/2026
81.74
81.74
78.96
79.34
+0.95%
3,755,309
06/24/2026
78.40
80.38
77.55
78.59
-6.21%
5,008,185
06/23/2026
82.25
84.57
81.99
83.79
-2.83%
3,741,454
06/22/2026
85.98
86.91
84.34
86.23
-5.11%
5,865,974
06/18/2026
92.29
93.83
88.66
90.87
-0.05%
8,890,137
06/17/2026
94.40
97.19
90.75
90.92
-3.20%
2,994,882
06/16/2026
93.98
94.88
92.30
93.93
+1.78%
1,795,470
06/15/2026
93.78
94.75
91.91
92.29
+6.94%
3,350,943
06/12/2026
85.03
87.11
84.37
86.30
+3.75%
2,423,526
06/11/2026
77.32
83.58
77.13
83.18
+6.00%
5,108,481
06/10/2026
79.67
81.53
77.87
78.47
-7.06%
4,648,692
06/09/2026
86.19
87.19
81.47
84.43
-0.05%
2,979,148
06/08/2026
83.96
85.41
83.22
84.47
+0.42%
3,005,617
06/05/2026
88.51
88.73
83.59
84.12
-8.73%
3,362,190
06/04/2026
91.93
93.30
91.07
92.17
+2.58%
1,650,978
06/03/2026
90.41
92.15
89.22
89.85
-2.18%
2,097,505
06/02/2026
92.09
92.63
89.90
91.85
-0.25%
2,473,611
06/01/2026
91.78
93.11
89.21
92.08
-4.92%
2,649,045
05/29/2026
94.65
98.93
94.41
96.84
+1.78%
3,302,826
05/29/2026
$1.16 Dividend
05/28/2026
91.97
96.88
91.09
95.15
+1.89%
1,828,982
05/27/2026
93.33
95.25
93.29
93.38
-3.05%
1,993,642
05/26/2026
93.34
96.44
92.90
96.32
+7.56%
3,186,042
05/22/2026
90.03
90.29
87.72
89.55
-1.32%
1,504,896
05/21/2026
89.42
92.34
89.24
90.74
-1.02%
1,665,793
05/20/2026
89.76
92.71
88.52
91.68
+3.87%
2,156,920
05/19/2026
89.97
89.97
86.69
88.26
-4.42%
2,708,819
05/18/2026
93.69
94.74
91.62
92.34
+1.33%
1,945,101
05/15/2026
94.75
94.82
90.74
91.13
-9.63%
3,180,263
05/14/2026
101.38
101.43
99.60
100.84
-0.29%
1,569,004
05/13/2026
101.78
102.94
100.14
101.14
-1.88%
1,812,319
05/12/2026
102.48
104.01
98.80
103.07
-3.70%
2,327,675
05/11/2026
107.57
110.63
106.22
107.04
+1.22%
2,332,644
05/08/2026
101.38
106.12
101.38
105.74
+6.78%
2,751,948
05/08/2026
$2.52 Earnings
05/07/2026
99.99
102.39
98.48
99.02
+1.65%
4,734,967
05/06/2026
96.44
98.42
96.03
97.41
+8.47%
2,831,404
05/05/2026
92.22
92.50
89.67
89.81
+0.23%
1,856,047
05/04/2026
90.45
91.72
89.20
89.60
-2.23%
1,765,251
05/01/2026
92.22
93.67
91.26
91.64
-1.03%
1,181,490
04/30/2026
91.56
93.24
90.71
92.60
+3.60%
2,685,550
04/29/2026
89.99
91.82
89.03
89.38
-3.70%
3,233,958
04/28/2026
93.84
94.24
91.14
92.82
-4.36%
3,079,984
04/27/2026
97.81
97.81
95.60
97.05
-1.08%
1,644,351
04/24/2026
97.10
99.37
96.13
98.10
+2.63%
1,797,153
04/23/2026
95.14
96.93
93.62
95.59
-2.13%
2,498,893
04/22/2026
100.18
101.22
97.45
97.68
-1.57%
2,650,912
04/21/2026
102.55
103.64
99.09
99.24
-5.67%
1,881,707
04/20/2026
105.60
106.26
104.04
105.21
-2.44%
1,323,089
04/17/2026
105.69
109.74
105.24
107.84
+4.72%
2,297,144
04/16/2026
103.55
104.94
102.75
102.97
-0.23%
1,620,392
04/15/2026
107.02
107.77
103.14
103.21
-4.85%
1,954,488
04/14/2026
108.59
110.91
107.76
108.48
+0.62%
2,350,263
04/13/2026
106.76
108.11
106.15
107.81
-0.12%
2,037,920
04/10/2026
107.49
109.02
106.62
107.93
+0.64%
2,130,995
04/09/2026
106.48
107.56
104.68
107.24
+1.05%
2,229,344
04/08/2026
111.94
111.94
103.84
106.13
+6.27%
3,724,218
04/07/2026
100.28
100.65
96.82
99.86
-0.40%
2,105,485
04/06/2026
100.77
101.72
99.46
100.27
+0.27%
1,260,862
04/02/2026
96.59
102.36
96.55
100.00
-2.22%
2,264,817
04/01/2026
100.89
103.92
98.95
102.27
+6.33%
3,976,277
03/31/2026
93.35
97.10
93.17
96.19
+7.51%
4,334,213
03/30/2026
90.93
92.16
88.49
89.47
+1.56%
3,503,056
03/27/2026
84.16
88.76
84.08
88.10
+4.01%
3,435,322
03/26/2026
85.64
88.53
84.51
84.70
-4.27%
2,440,424
03/25/2026
90.85
90.98
86.80
88.47
+4.36%
3,125,125
03/24/2026
82.51
85.39
81.61
84.78
+0.25%
2,735,311
03/23/2026
81.20
85.29
80.98
84.57
+7.01%
4,960,796
03/20/2026
84.70
85.27
79.03
79.03
-6.65%
6,978,386
03/19/2026
81.22
85.21
80.52
84.66
-7.25%
6,881,825
03/18/2026
88.58
91.51
87.45
91.28
-3.96%
6,368,568
03/17/2026
95.45
96.56
93.61
95.04
-0.54%
3,038,581
03/16/2026
93.85
96.19
93.03
95.56
+1.93%
2,821,040
03/13/2026
99.66
101.20
93.05
93.75
-7.85%
4,104,764
03/13/2026
$1.73 Dividend
03/12/2026
103.70
103.82
99.90
101.73
-1.48%
2,502,005
03/11/2026
101.26
103.81
99.14
103.26
-1.84%
2,226,509
03/10/2026
107.83
108.18
104.54
105.19
-0.59%
2,865,285
03/09/2026
101.88
106.33
99.65
105.81
+2.22%
2,425,110
03/06/2026
101.25
104.89
99.88
103.52
-1.25%
2,504,458
03/05/2026
105.56
106.69
102.24
104.83
-4.64%
3,594,154
03/04/2026
113.17
113.82
107.73
109.93
-1.55%
2,968,008
03/03/2026
111.81
113.44
106.92
111.66
-10.40%
4,677,167
03/02/2026
123.27
125.48
119.64
124.62
+0.38%
3,115,742
02/27/2026
121.84
124.74
121.39
124.15
+1.35%
2,765,224
02/26/2026
119.08
122.71
117.02
122.49
+1.26%
2,606,007
02/25/2026
123.00
124.89
120.81
120.97
-0.16%
2,228,032
02/24/2026
114.26
122.25
113.80
121.16
+2.96%
3,017,771