AngloGold Ashanti PLC - Price History
Monthly price history for AU (AngloGold Ashanti PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.17 | $22.17 |
| March 2024 | $22.20 | $22.20 |
| February 2024 | $18.46 | $18.61 |
| January 2024 | $17.47 | $17.62 |
| December 2023 | $18.54 | $18.69 |
| November 2023 | $19.09 | $19.25 |
| October 2023 | $17.69 | $17.84 |
| September 2023 | $15.67 | $15.80 |
| August 2023 | $16.86 | $17 |
| July 2023 | $21.97 | $22.20 |
| June 2023 | $20.87 | $21.09 |
| May 2023 | $23.95 | $24.20 |
| April 2023 | $26.30 | $26.58 |
| March 2023 | $23.94 | $24.19 |
| February 2023 | $16.34 | $16.66 |
| January 2023 | $20.61 | $21.02 |
| December 2022 | $19.04 | $19.42 |
| November 2022 | $17.97 | $18.33 |
| October 2022 | $12.80 | $13.05 |
| September 2022 | $13.55 | $13.82 |
| August 2022 | $13.22 | $13.48 |
| July 2022 | $14.16 | $14.71 |
| June 2022 | $14.23 | $14.79 |
| May 2022 | $16.53 | $17.18 |
| April 2022 | $19.65 | $20.42 |
| March 2022 | $22.80 | $23.69 |
| February 2022 | $22.23 | $23.24 |
| January 2022 | $17.78 | $18.58 |
| December 2021 | $20.07 | $20.98 |
| November 2021 | $20.03 | $20.94 |
| October 2021 | $17.68 | $18.48 |
| September 2021 | $15.30 | $15.99 |
| August 2021 | $16.34 | $17.08 |
| July 2021 | $19.11 | $20.05 |
| June 2021 | $17.71 | $18.58 |
| May 2021 | $22.65 | $23.77 |
| April 2021 | $19.61 | $20.58 |
| March 2021 | $20.94 | $21.97 |
| February 2021 | $18.62 | $19.96 |
| January 2021 | $21.88 | $23.46 |
| December 2020 | $21.10 | $22.62 |
| November 2020 | $20.21 | $21.67 |
| October 2020 | $21.58 | $23.14 |
| September 2020 | $24.60 | $26.38 |
| August 2020 | $27.52 | $29.51 |
| July 2020 | $30.02 | $32.19 |
| June 2020 | $27.50 | $29.49 |
| May 2020 | $22.91 | $24.56 |
| April 2020 | $22.75 | $24.39 |
| March 2020 | $15.51 | $16.63 |
| February 2020 | $16.17 | $17.45 |
| January 2020 | $18.87 | $20.36 |
| December 2019 | $20.70 | $22.34 |
| November 2019 | $17.65 | $19.04 |
| October 2019 | $20.46 | $22.08 |
| September 2019 | $16.93 | $18.27 |
| August 2019 | $21.08 | $22.75 |
| July 2019 | $15.81 | $17.06 |
| June 2019 | $16.51 | $17.81 |
| May 2019 | $12.32 | $13.29 |
| April 2019 | $10.94 | $11.80 |
| March 2019 | $12.14 | $13.10 |
| February 2019 | $13.07 | $14.17 |
| January 2019 | $13.18 | $14.29 |
| December 2018 | $11.58 | $12.55 |
| November 2018 | $9.15 | $9.92 |
| October 2018 | $8.68 | $9.41 |
| September 2018 | $7.91 | $8.58 |
| August 2018 | $7.30 | $7.91 |
| July 2018 | $8.20 | $8.89 |
| June 2018 | $7.57 | $8.21 |
| May 2018 | $7.95 | $8.62 |
| April 2018 | $8.28 | $8.98 |
| March 2018 | $8.75 | $9.49 |
| February 2018 | $8.56 | $9.34 |
| January 2018 | $10.34 | $11.28 |
| December 2017 | $9.34 | $10.19 |
| November 2017 | $9.58 | $10.45 |
| October 2017 | $8.52 | $9.30 |
| September 2017 | $8.51 | $9.29 |
| August 2017 | $9.29 | $10.14 |
| July 2017 | $9.18 | $10.02 |
| June 2017 | $8.91 | $9.72 |
| May 2017 | $10.44 | $11.39 |
| April 2017 | $10.48 | $11.43 |
| March 2017 | $9.87 | $10.77 |
| February 2017 | $10.02 | $11.02 |
| January 2017 | $11.55 | $12.71 |
| December 2016 | $9.55 | $10.51 |
| November 2016 | $9.94 | $10.94 |
| October 2016 | $12.49 | $13.74 |
| September 2016 | $14.47 | $15.92 |
| August 2016 | $14.62 | $16.09 |
| July 2016 | $19.91 | $21.91 |
| June 2016 | $16.41 | $18.06 |
| May 2016 | $12.21 | $13.43 |
| April 2016 | $14.95 | $16.45 |
| March 2016 | $12.44 | $13.69 |
| February 2016 | $11.83 | $13.02 |
| January 2016 | $7.71 | $8.48 |
| December 2015 | $6.45 | $7.10 |
| November 2015 | $5.82 | $6.40 |
| October 2015 | $7.67 | $8.44 |
| September 2015 | $7.44 | $8.19 |
| August 2015 | $7.38 | $8.12 |
| July 2015 | $5.56 | $6.12 |
| June 2015 | $8.13 | $8.95 |
| May 2015 | $8.71 | $9.58 |
| April 2015 | $10.30 | $11.33 |
| March 2015 | $8.49 | $9.34 |
| February 2015 | $10.24 | $11.27 |
| January 2015 | $11.25 | $12.38 |
| December 2014 | $7.91 | $8.70 |
| November 2014 | $7.78 | $8.56 |
| October 2014 | $7.52 | $8.27 |
| September 2014 | $10.91 | $12 |
| August 2014 | $15.61 | $17.18 |
| July 2014 | $15.62 | $17.19 |
| June 2014 | $15.64 | $17.21 |
| May 2014 | $14.35 | $15.79 |
| April 2014 | $16.45 | $18.10 |
| March 2014 | $15.52 | $17.08 |
| February 2014 | $15.98 | $17.58 |
| January 2014 | $13.30 | $14.64 |
| December 2013 | $10.65 | $11.72 |
| November 2013 | $12.35 | $13.59 |
| October 2013 | $13.72 | $15.10 |
| September 2013 | $12.07 | $13.28 |
| August 2013 | $12.15 | $13.37 |
| July 2013 | $11.97 | $13.17 |
| June 2013 | $12.99 | $14.30 |
| May 2013 | $16.48 | $18.14 |
| April 2013 | $17.66 | $19.50 |
| March 2013 | $21.33 | $23.55 |
| February 2013 | $21.91 | $24.24 |
| January 2013 | $25.33 | $28.02 |
| December 2012 | $28.36 | $31.37 |
| November 2012 | $28 | $30.97 |
| October 2012 | $30.66 | $33.98 |
| September 2012 | $31.62 | $35.05 |
| August 2012 | $28.78 | $31.90 |
| July 2012 | $30.57 | $34.01 |
| June 2012 | $30.86 | $34.34 |
| May 2012 | $32.41 | $36.06 |
| April 2012 | $30.80 | $34.38 |
| March 2012 | $33.08 | $36.92 |
| February 2012 | $37.78 | $42.45 |
| January 2012 | $40.76 | $45.80 |
| December 2011 | $37.78 | $42.45 |
| November 2011 | $42.68 | $47.96 |
| October 2011 | $40.13 | $45.21 |
| September 2011 | $36.72 | $41.36 |
| August 2011 | $39.82 | $44.86 |
| July 2011 | $37.13 | $41.94 |
| June 2011 | $37.26 | $42.09 |
| May 2011 | $40.69 | $45.96 |
| April 2011 | $45.13 | $50.98 |
| March 2011 | $42.45 | $47.95 |
| February 2011 | $43.14 | $48.84 |
| January 2011 | $38.02 | $43.04 |
| December 2010 | $43.48 | $49.23 |
| November 2010 | $41.36 | $46.83 |
| October 2010 | $41.61 | $47.11 |
| September 2010 | $40.84 | $46.24 |
| August 2010 | $37.27 | $42.29 |
| July 2010 | $35.71 | $40.52 |
| June 2010 | $38.06 | $43.18 |
| May 2010 | $36.95 | $41.92 |
| April 2010 | $36.89 | $41.86 |
| March 2010 | $33.45 | $37.95 |
| February 2010 | $31.98 | $36.38 |
| January 2010 | $31.38 | $35.69 |
| December 2009 | $35.32 | $40.18 |
| November 2009 | $38.72 | $44.04 |
| October 2009 | $33 | $37.54 |
| September 2009 | $35.83 | $40.76 |
| August 2009 | $33.78 | $38.42 |
| July 2009 | $34.39 | $39.20 |
| June 2009 | $32.13 | $36.63 |
| May 2009 | $37.14 | $42.33 |
| April 2009 | $27.02 | $30.80 |
| March 2009 | $32.25 | $36.76 |
| February 2009 | $26.12 | $29.83 |
| January 2009 | $25.12 | $28.69 |
| December 2008 | $24.27 | $27.71 |
| November 2008 | $18.70 | $21.35 |
| October 2008 | $15.98 | $18.25 |
| September 2008 | $20.23 | $23.10 |
| August 2008 | $23.58 | $26.92 |
| July 2008 | $28.80 | $32.97 |
| June 2008 | $29.65 | $33.94 |
| May 2008 | $30.39 | $34.79 |
| April 2008 | $29.81 | $35.67 |
| March 2008 | $29.67 | $35.51 |
| February 2008 | $31.56 | $37.76 |
| January 2008 | $36.24 | $43.44 |
| December 2007 | $37.33 | $44.76 |
| November 2007 | $42.53 | $50.99 |
| October 2007 | $40.51 | $48.57 |
| September 2007 | $40.89 | $49.03 |
| August 2007 | $34.04 | $40.81 |
| July 2007 | $36.65 | $44.08 |
| June 2007 | $32.87 | $39.54 |
| May 2007 | $36.26 | $43.62 |
| April 2007 | $38.74 | $46.60 |
| March 2007 | $38.76 | $46.62 |
| February 2007 | $38.06 | $46.15 |
| January 2007 | $40.53 | $49.14 |
| December 2006 | $40.61 | $49.24 |
| November 2006 | $41.58 | $50.42 |
| October 2006 | $36.71 | $44.51 |
| September 2006 | $32.54 | $39.46 |
| August 2006 | $39.78 | $48.23 |
| July 2006 | $41.64 | $50.80 |
| June 2006 | $41.24 | $50.31 |
| May 2006 | $39.62 | $48.34 |
| April 2006 | $46.86 | $57.17 |
| March 2006 | $46.38 | $56.58 |
| February 2006 | $43.56 | $53.24 |
| January 2006 | $52.33 | $63.97 |
| December 2005 | $42.20 | $51.58 |
| November 2005 | $36.02 | $44.03 |
| October 2005 | $33.44 | $40.88 |
| September 2005 | $36.30 | $44.37 |
| August 2005 | $30.36 | $37.11 |
| July 2005 | $29.21 | $35.95 |
| June 2005 | $30.35 | $37.36 |
| May 2005 | $29.17 | $35.90 |
| April 2005 | $27 | $33.23 |
| March 2005 | $29.27 | $36.02 |
| February 2005 | $30.56 | $37.61 |
| January 2005 | $27.60 | $34.26 |
| December 2004 | $30.62 | $38.01 |
| November 2004 | $33.61 | $41.73 |
| October 2004 | $31.23 | $38.77 |
| September 2004 | $32.76 | $40.67 |
| August 2004 | $29.90 | $37.12 |
| July 2004 | $27.39 | $34.28 |
| June 2004 | $26.87 | $33.62 |
| May 2004 | $29.26 | $36.62 |
| April 2004 | $26.25 | $32.85 |
| March 2004 | $35.31 | $44.20 |
| February 2004 | $35.88 | $44.91 |
| January 2004 | $33.33 | $42.17 |
| December 2003 | $38.60 | $48.83 |
| November 2003 | $39.65 | $50.16 |
| October 2003 | $31.94 | $40.40 |
| September 2003 | $31.16 | $39.42 |
| August 2003 | $31.05 | $39.28 |
| July 2003 | $26.94 | $34.53 |
| June 2003 | $26.02 | $33.35 |
| May 2003 | $23.75 | $30.45 |
| April 2003 | $23.01 | $29.50 |
| March 2003 | $24.61 | $31.56 |
| February 2003 | $26.52 | $34 |
| January 2003 | $28.10 | $36.93 |
| December 2002 | $27.26 | $35.82 |
| November 2002 | $21.17 | $27.82 |
| October 2002 | $20.03 | $26.32 |
| September 2002 | $21.21 | $27.86 |
| August 2002 | $18.48 | $24.28 |
| July 2002 | $16.21 | $21.96 |
| June 2002 | $20.13 | $27.27 |
| May 2002 | $24.75 | $33.52 |
| April 2002 | $20.70 | $28.04 |
| March 2002 | $19.44 | $26.33 |
| February 2002 | $18.14 | $24.57 |
| January 2002 | $15.45 | $21.58 |
| December 2001 | $13.52 | $18.88 |
| November 2001 | $12.64 | $17.66 |
| October 2001 | $12.42 | $17.35 |
| September 2001 | $11.95 | $16.69 |
| August 2001 | $13.36 | $18.66 |
| July 2001 | $12.98 | $18.57 |
| June 2001 | $13.09 | $18.73 |
| May 2001 | $13.23 | $18.92 |
| April 2001 | $13.23 | $18.92 |
| March 2001 | $10.56 | $15.11 |
| February 2001 | $11.88 | $16.99 |
| January 2001 | $10.22 | $15.07 |
| December 2000 | $10.59 | $15.62 |
| November 2000 | $8.77 | $12.94 |
| October 2000 | $10.19 | $15.03 |
| September 2000 | $13.03 | $19.21 |
| August 2000 | $14.05 | $20.72 |
| July 2000 | $13.66 | $20.72 |
| June 2000 | $14.18 | $21.50 |
| May 2000 | $13.49 | $20.45 |
| April 2000 | $13.40 | $20.32 |
| March 2000 | $16.55 | $25.09 |
| February 2000 | $17.67 | $26.79 |
| January 2000 | $16.04 | $25.09 |
| December 1999 | $17.17 | $26.86 |
| November 1999 | $17.17 | $26.86 |
| October 1999 | $18.75 | $29.34 |
| September 1999 | $21.01 | $32.87 |
| August 1999 | $17.29 | $27.05 |
| July 1999 | $13.76 | $22.09 |
| June 1999 | $14.01 | $22.48 |
| May 1999 | $13.11 | $21.04 |
| April 1999 | $15.56 | $24.96 |
| March 1999 | $13.11 | $21.04 |
| February 1999 | $11.81 | $18.95 |
| January 1999 | $12.58 | $20.91 |
| December 1998 | $12.31 | $20.45 |
| November 1998 | $14.20 | $23.59 |
| October 1998 | $15.73 | $26.14 |
| September 1998 | $16.91 | $28.10 |
| August 1998 | $10.22 | $16.99 |
| June 1998 | $2.67 | $4.56 |
| May 1998 | $3.41 | $5.84 |
| April 1998 | $3.46 | $5.91 |
| March 1998 | $2.90 | $4.96 |
| February 1998 | $2.94 | $5.04 |
| January 1998 | $3.23 | $5.53 |
| December 1997 | $2.62 | $4.49 |
| November 1997 | $2.43 | $4.16 |
| October 1997 | $2.94 | $5.04 |
| September 1997 | $3.67 | $6.28 |
| August 1997 | $3.41 | $5.84 |
| July 1997 | $3.50 | $5.98 |
| June 1997 | $3.29 | $5.62 |
| May 1997 | $4.10 | $7.01 |
| April 1997 | $4.01 | $6.86 |
| March 1997 | $4.14 | $7.08 |
| February 1997 | $5.29 | $9.05 |
| January 1997 | $4.57 | $7.81 |
| December 1996 | $4.22 | $7.22 |
| November 1996 | $4.74 | $8.10 |
| October 1996 | $5.25 | $8.98 |
| September 1996 | $5.46 | $9.34 |
| August 1996 | $5.72 | $9.78 |
| July 1996 | $5.40 | $9.23 |
| June 1996 | $5.46 | $9.34 |
| May 1996 | $7 | $11.97 |
| April 1996 | $6.66 | $11.38 |
| March 1996 | $6.53 | $11.17 |
| February 1996 | $6.78 | $11.60 |
| January 1996 | $7 | $11.97 |
| December 1995 | $4.35 | $7.44 |
| November 1995 | $4.48 | $7.66 |
| October 1995 | $3.88 | $6.64 |
| September 1995 | $4.48 | $7.66 |
| August 1995 | $4.82 | $8.25 |
| July 1995 | $4.65 | $7.96 |
| June 1995 | $4.22 | $7.22 |
| May 1995 | $4.31 | $7.37 |
| April 1995 | $4.18 | $7.15 |
| March 1995 | $5.08 | $8.68 |
| February 1995 | $4.69 | $8.03 |
| January 1995 | $4.82 | $8.25 |
| December 1994 | $6.19 | $10.58 |
| November 1994 | $5.97 | $10.22 |
| October 1994 | $6.91 | $11.82 |
| September 1994 | $7.68 | $13.14 |
| August 1994 | $6.53 | $11.17 |
| July 1994 | $5.89 | $10.07 |
| June 1994 | $5.89 | $10.07 |
| May 1994 | $5.68 | $9.71 |
| April 1994 | $5.93 | $10.14 |
| March 1994 | $5.89 | $10.07 |
| February 1994 | $6.14 | $10.51 |
| January 1994 | $6.32 | $10.80 |
| December 1993 | $6.91 | $11.82 |
| November 1993 | $5.63 | $9.63 |
| October 1993 | $5.72 | $9.78 |
| September 1993 | $4.78 | $8.17 |
| August 1993 | $5.16 | $8.83 |
| July 1993 | $6.19 | $10.58 |
| June 1993 | $4.86 | $8.32 |
| May 1993 | $5.04 | $8.61 |
| April 1993 | $3.97 | $6.79 |
| March 1993 | $3.12 | $5.33 |
| February 1993 | $2.56 | $4.38 |
| January 1993 | $2.30 | $3.94 |
| December 1992 | $1.92 | $3.28 |
| November 1992 | $2.05 | $3.50 |
| October 1992 | $2.01 | $3.43 |
| September 1992 | $2.18 | $3.72 |
| August 1992 | $2.48 | $4.23 |
| July 1992 | $3.20 | $5.47 |
| June 1992 | $3.14 | $5.36 |
| May 1992 | $3.54 | $6.06 |
| April 1992 | $3.52 | $6.02 |
| March 1992 | $3.88 | $6.64 |
| February 1992 | $3.97 | $6.79 |
| January 1992 | $4.48 | $7.66 |
| December 1991 | $4.16 | $7.12 |
| November 1991 | $4.72 | $8.06 |
| October 1991 | $4.42 | $7.55 |
| September 1991 | $4.48 | $7.66 |
| August 1991 | $3.86 | $6.61 |
| July 1991 | $4.78 | $8.18 |
| June 1991 | $4.80 | $8.21 |
| May 1991 | $4.33 | $7.41 |
| April 1991 | $3.65 | $6.24 |
| March 1991 | $3.63 | $6.20 |
| February 1991 | $4.20 | $7.19 |
| January 1991 | $3.73 | $6.39 |
| December 1990 | $4.44 | $7.59 |
| November 1990 | $4.16 | $7.12 |
| October 1990 | $4.65 | $7.96 |
| September 1990 | $5.06 | $8.65 |
| August 1990 | $5.40 | $9.23 |
| July 1990 | $4.99 | $8.54 |
| June 1990 | $5.08 | $8.68 |
| May 1990 | $5.50 | $9.42 |
| April 1990 | $5.52 | $9.43 |
| March 1990 | $6.61 | $11.31 |
| February 1990 | $7.13 | $12.19 |
| January 1990 | $8.41 | $14.38 |
| December 1989 | $7.47 | $12.77 |
| November 1989 | $7.08 | $12.12 |
| October 1989 | $6.21 | $10.62 |
| September 1989 | $5.75 | $9.83 |
| August 1989 | $5.16 | $8.83 |
| July 1989 | $5.48 | $9.38 |
| June 1989 | $5.33 | $9.12 |
| May 1989 | $4.63 | $7.92 |
| April 1989 | $5.29 | $9.05 |
| March 1989 | $5.61 | $9.60 |
| February 1989 | $5.14 | $8.80 |
| January 1989 | $4.93 | $8.43 |
| December 1988 | $4.61 | $7.88 |
| November 1988 | $5.01 | $8.58 |
| October 1988 | $4.65 | $7.96 |
| September 1988 | $4.33 | $7.41 |
| August 1988 | $4.82 | $8.25 |
| July 1988 | $5.66 | $9.67 |
| June 1988 | $5.23 | $8.94 |
| May 1988 | $6.06 | $10.36 |
| April 1988 | $5.82 | $9.96 |
| March 1988 | $6.21 | $10.62 |
| February 1988 | $5.95 | $10.18 |
| January 1988 | $6.36 | $10.87 |
| December 1987 | $7.81 | $13.36 |
| November 1987 | $8.15 | $13.94 |
| October 1987 | $7.30 | $12.48 |
| September 1987 | $8.83 | $15.11 |
| August 1987 | $9.52 | $16.28 |
| July 1987 | $10.20 | $17.44 |
| June 1987 | $8.24 | $14.08 |
| May 1987 | $7.98 | $13.65 |
| April 1987 | $9.34 | $15.98 |
| March 1987 | $8.92 | $15.25 |
| February 1987 | $6.18 | $10.56 |
| January 1987 | $6.35 | $10.86 |
| December 1986 | $5.64 | $9.65 |
| November 1986 | $5.77 | $9.87 |
| October 1986 | $4.88 | $8.34 |
| September 1986 | $5.49 | $9.40 |
| August 1986 | $4.50 | $7.70 |
| July 1986 | $3.67 | $6.28 |
| June 1986 | $3.78 | $6.46 |
| May 1986 | $3.58 | $6.13 |
| April 1986 | $4.41 | $7.54 |
| March 1986 | $4.40 | $7.52 |
| February 1986 | $5.71 | $9.76 |
| January 1986 | $5.52 | $9.43 |
| December 1985 | $4.16 | $7.12 |
| November 1985 | $4.50 | $7.70 |
| October 1985 | $3.61 | $6.17 |
| September 1985 | $4.48 | $7.66 |
| August 1985 | $4.89 | $8.36 |
| July 1985 | $5.01 | $8.58 |
| June 1985 | $6.08 | $10.40 |
| May 1985 | $6.34 | $10.84 |
| April 1985 | $6.40 | $10.95 |
| March 1985 | $6.68 | $11.42 |
| February 1985 | $5.63 | $9.64 |
| January 1985 | $6.02 | $10.29 |
| December 1984 | $5.61 | $9.60 |
| November 1984 | $6.57 | $11.24 |
AU
Price: $23.85
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 380.00%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 0.10 USD
P/E Ratio: 168.60
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 4.2 million
Ebitda: 1.3 billionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%