AU
Anglogold Ash (AU)
NYSE
$84.00+$0.41 (+0.49%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $43.1B
    Market Cap
  • 27.56%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -15.34%
    Low Price$83.59
    High Price$99.03
  • 3 Months
    +7.26%
    Low Price$77.38
    High Price$123.39
  • 1 Year
    +27.56%
    Low Price$60.79
    High Price$123.84
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
84.70
85.20
81.99
83.59
-1.88%
2,036,525
10/22/2026
88.22
88.22
84.69
85.19
-6.89%
2,332,348
10/21/2026
92.01
92.38
90.30
91.49
+0.73%
1,694,515
10/20/2026
89.91
92.51
89.43
90.83
-0.75%
1,627,941
10/19/2026
92.98
93.42
91.33
91.52
-1.40%
1,553,477
10/16/2026
91.67
94.04
91.45
92.82
+1.37%
2,234,855
10/15/2026
91.50
91.61
89.07
91.57
+3.07%
4,731,937
10/14/2026
90.08
90.99
87.35
88.84
-3.07%
3,356,803
10/13/2026
94.63
95.16
91.00
91.65
-1.92%
2,642,084
10/12/2026
93.29
94.30
93.07
93.44
-0.76%
804,702
10/09/2026
93.00
94.80
92.97
94.16
+3.72%
2,163,388
10/08/2026
89.61
91.33
89.48
90.78
+0.81%
2,285,645
10/07/2026
89.07
90.72
88.31
90.05
-3.74%
2,402,367
10/06/2026
93.64
94.72
92.37
93.55
-0.98%
1,938,157
10/05/2026
95.05
95.20
93.21
94.48
-0.46%
1,746,404
10/02/2026
95.66
96.09
93.88
94.92
+0.76%
1,296,457
10/01/2026
94.54
95.27
93.76
94.20
+0.27%
1,727,974
09/30/2026
95.00
95.39
93.44
93.95
-0.72%
2,257,910
09/29/2026
93.52
94.70
93.06
94.63
+2.00%
1,928,371
09/28/2026
92.62
94.44
91.85
92.77
-6.32%
3,449,701
09/25/2026
98.48
99.17
97.37
99.03
+0.55%
1,182,232
09/24/2026
97.64
98.63
96.52
98.49
-0.25%
1,800,231
09/23/2026
100.43
100.55
98.05
98.74
-5.60%
3,148,352
09/22/2026
101.24
104.97
101.23
104.60
+2.62%
2,060,440
09/21/2026
102.91
103.02
100.23
101.93
-1.32%
2,009,387
09/18/2026
101.70
103.29
100.11
103.29
+0.91%
7,755,963
09/17/2026
103.31
104.01
101.30
102.36
+2.63%
1,930,986
09/16/2026
102.12
102.16
98.20
99.74
-0.96%
1,819,889
09/15/2026
101.13
101.45
98.92
100.71
+0.23%
1,389,608
09/14/2026
100.09
101.61
99.32
100.48
-3.77%
2,553,433
09/11/2026
105.73
106.40
103.73
104.42
+0.52%
2,035,277
09/10/2026
102.56
105.31
102.10
103.88
-4.28%
2,519,504
09/09/2026
109.89
110.99
107.90
108.53
+0.65%
2,064,246
09/08/2026
108.45
109.49
107.73
107.83
-1.14%
1,820,022
09/04/2026
109.12
110.56
108.26
109.07
-2.33%
2,211,097
09/03/2026
111.65
112.09
109.65
111.67
+3.56%
2,641,908
09/02/2026
110.20
110.59
106.93
107.83
-0.28%
2,624,260
09/01/2026
108.12
111.62
107.47
108.13
-3.73%
2,548,701
08/31/2026
113.79
113.80
110.72
112.32
-0.77%
1,975,295
08/28/2026
119.19
119.19
112.10
113.19
-4.40%
3,115,445
08/27/2026
117.41
119.17
116.57
118.40
+0.25%
2,728,428
08/26/2026
119.80
120.11
117.73
118.11
-4.28%
3,837,463
08/25/2026
118.52
123.39
117.92
123.39
+2.42%
2,763,038
08/24/2026
120.51
121.77
118.32
120.47
-0.62%
4,453,536
08/21/2026
119.43
121.86
118.14
121.22
+5.94%
6,157,093
08/21/2026
$0.72 Dividend
08/20/2026
106.84
115.01
106.84
114.42
+6.08%
5,240,489
08/19/2026
102.83
108.13
102.43
107.86
+10.81%
3,538,793
08/18/2026
98.27
99.23
96.17
97.34
-1.66%
1,555,737
08/17/2026
98.15
99.59
97.08
98.98
+3.43%
1,573,929
08/14/2026
95.07
96.74
95.05
95.70
+1.29%
1,211,745
08/13/2026
94.59
95.42
93.75
94.48
-2.91%
1,717,609
08/12/2026
100.50
100.64
96.72
97.31
+0.49%
1,922,123
08/11/2026
96.18
97.95
95.33
96.83
+0.20%
2,338,660
08/10/2026
94.39
97.18
92.08
96.64
+1.07%
2,088,611
08/07/2026
95.69
97.12
94.64
95.62
+9.85%
3,857,929
08/06/2026
85.97
88.30
85.93
87.04
-1.14%
2,214,128
08/05/2026
86.68
89.21
86.35
88.05
+8.71%
3,715,512
08/04/2026
82.99
83.38
80.81
80.99
-0.13%
2,635,425
08/03/2026
79.39
82.72
79.34
81.10
+2.89%
3,715,453
07/31/2026
77.46
79.06
72.94
78.82
-3.66%
7,345,505
07/31/2026
$1.98 Earnings
07/30/2026
79.16
81.84
78.27
81.82
+5.73%
2,992,059
07/29/2026
77.79
79.56
75.59
77.38
-1.37%
2,251,622
07/28/2026
78.60
79.32
77.29
78.46
-1.90%
1,640,038
07/27/2026
79.83
80.92
78.35
79.98
+1.02%
1,892,295
07/24/2026
78.82
80.42
78.22
79.17
+1.59%
1,928,095
07/23/2026
77.52
78.95
77.02
77.93
-3.39%
2,284,099
07/22/2026
80.26
81.94
80.14
80.66
+3.40%
2,070,848
07/21/2026
76.49
78.03
74.99
78.01
+4.83%
2,250,428
07/20/2026
75.48
76.18
74.32
74.41
-2.45%
2,117,712
07/17/2026
74.76
77.30
74.09
76.28
+0.54%
2,737,572
07/16/2026
76.52
77.41
75.46
75.87
-3.53%
1,801,744
07/15/2026
79.33
80.01
76.95
78.65
-1.49%
2,092,524
07/14/2026
81.48
82.28
79.09
79.84
+0.73%
2,383,636
07/13/2026
79.31
80.14
78.31
79.26
-2.85%
2,224,277
07/10/2026
80.56
82.00
79.91
81.59
+0.23%
2,179,771
07/09/2026
81.33
82.49
80.76
81.40
+2.61%
2,133,498
07/08/2026
79.19
80.25
77.06
79.33
-2.74%
2,445,901
07/07/2026
82.58
83.67
80.48
81.57
-2.34%
2,066,732
07/06/2026
84.56
84.87
82.68
83.52
-0.71%
2,583,854
07/02/2026
83.17
84.74
82.61
84.12
+4.65%
3,222,637
07/01/2026
80.12
83.58
79.99
80.38
0.00%
2,205,419
06/30/2026
81.48
81.69
79.40
80.38
-1.10%
3,003,152
06/29/2026
80.54
81.40
78.00
81.28
+0.21%
4,129,464
06/26/2026
81.13
82.06
80.22
81.11
+2.87%
14,246,878
06/25/2026
81.23
81.23
78.47
78.84
+0.95%
3,755,309
06/24/2026
77.91
79.88
77.06
78.10
-6.21%
5,008,185
06/23/2026
81.74
84.04
81.48
83.27
-2.83%
3,741,454
06/22/2026
85.44
86.37
83.81
85.69
-5.11%
5,865,974
06/18/2026
91.71
93.24
88.11
90.30
-0.05%
8,890,137
06/17/2026
93.81
96.58
90.18
90.35
-3.20%
2,994,882
06/16/2026
93.39
94.28
91.73
93.34
+1.78%
1,795,470
06/15/2026
93.19
94.16
91.33
91.71
+6.94%
3,350,943
06/12/2026
84.50
86.57
83.84
85.76
+3.75%
2,423,526
06/11/2026
76.84
83.06
76.65
82.66
+6.00%
5,108,481
06/10/2026
79.17
81.02
77.38
77.98
-7.06%
4,648,692
06/09/2026
85.65
86.64
80.96
83.90
-0.05%
2,979,148
06/08/2026
83.43
84.88
82.70
83.94
+0.42%
3,005,617
06/05/2026
87.96
88.18
83.07
83.59
-8.73%
3,362,190