AU
Anglogold Ash (AU)
NYSE
$121.75+$0.53 (+0.44%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $58.2B
    Market Cap
  • 132.27%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +55.39%
    Low Price$77.38
    High Price$121.22
  • 3 Months
    +34.43%
    Low Price$74.41
    High Price$121.22
  • 1 Year
    +132.27%
    Low Price$52.04
    High Price$123.84
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
91.36
92.72
90.50
91.59
+2.58%
1,650,978
06/03/2026
89.84
91.57
88.66
89.29
-2.18%
2,097,505
06/02/2026
91.51
92.05
89.34
91.28
-0.25%
2,473,611
06/01/2026
91.21
92.53
88.65
91.50
-4.92%
2,649,045
05/29/2026
94.06
98.31
93.82
96.23
+1.78%
3,302,826
05/29/2026
$1.16 Dividend
05/28/2026
91.39
96.27
90.52
94.56
+1.89%
1,828,982
05/27/2026
92.75
94.65
92.70
92.80
-3.05%
1,993,642
05/26/2026
92.76
95.84
92.32
95.71
+7.56%
3,186,042
05/22/2026
89.47
89.72
87.17
88.99
-1.32%
1,504,896
05/21/2026
88.86
91.77
88.68
90.18
-1.02%
1,665,793
05/20/2026
89.19
92.13
87.97
91.11
+3.87%
2,156,920
05/19/2026
89.41
89.41
86.15
87.71
-4.42%
2,708,819
05/18/2026
93.10
94.14
91.05
91.77
+1.33%
1,945,101
05/15/2026
94.16
94.23
90.18
90.56
-9.63%
3,180,263
05/14/2026
100.75
100.80
98.97
100.21
-0.29%
1,569,004
05/13/2026
101.14
102.30
99.51
100.50
-1.88%
1,812,319
05/12/2026
101.84
103.36
98.18
102.43
-3.70%
2,327,675
05/11/2026
106.90
109.94
105.55
106.37
+1.22%
2,332,644
05/08/2026
100.75
105.45
100.75
105.08
+6.78%
2,751,948
05/08/2026
$2.52 Earnings
05/07/2026
99.37
101.75
97.86
98.40
+1.65%
4,734,967
05/06/2026
95.84
97.80
95.43
96.80
+8.47%
2,831,404
05/05/2026
91.64
91.92
89.11
89.24
+0.23%
1,856,047
05/04/2026
89.88
91.15
88.64
89.04
-2.23%
1,765,251
05/01/2026
91.64
93.08
90.69
91.07
-1.03%
1,181,490
04/30/2026
90.99
92.66
90.15
92.02
+3.60%
2,685,550
04/29/2026
89.43
91.25
88.48
88.82
-3.70%
3,233,958
04/28/2026
93.25
93.65
90.57
92.24
-4.36%
3,079,984
04/27/2026
97.20
97.20
95.01
96.44
-1.08%
1,644,351
04/24/2026
96.49
98.75
95.53
97.49
+2.63%
1,797,153
04/23/2026
94.55
96.32
93.03
95.00
-2.13%
2,498,893
04/22/2026
99.55
100.58
96.84
97.07
-1.57%
2,650,912
04/21/2026
101.91
102.99
98.47
98.62
-5.67%
1,881,707
04/20/2026
104.94
105.60
103.39
104.55
-2.44%
1,323,089
04/17/2026
105.03
109.06
104.58
107.16
+4.72%
2,297,144
04/16/2026
102.90
104.28
102.10
102.33
-0.23%
1,620,392
04/15/2026
106.35
107.10
102.50
102.57
-4.85%
1,954,488
04/14/2026
107.91
110.21
107.09
107.80
+0.62%
2,350,263
04/13/2026
106.09
107.44
105.48
107.13
-0.12%
2,037,920
04/10/2026
106.82
108.34
105.95
107.26
+0.64%
2,130,995
04/09/2026
105.82
106.89
104.03
106.57
+1.05%
2,229,344
04/08/2026
111.24
111.24
103.19
105.46
+6.27%
3,724,218
04/07/2026
99.65
100.02
96.21
99.24
-0.40%
2,105,485