AngloGold Ashanti plc ( AU) - Price History
Monthly price history for AU (AngloGold Ashanti plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $74.88 | $74.88 |
| June 2026 | $80.89 | $80.89 |
| May 2026 | $96.84 | $96.84 |
| April 2026 | $92.60 | $93.73 |
| March 2026 | $96.19 | $97.36 |
| February 2026 | $124.14 | $127.77 |
| January 2026 | $90.24 | $92.87 |
| December 2025 | $82.86 | $85.28 |
| November 2025 | $83.25 | $85.68 |
| October 2025 | $65.40 | $68 |
| September 2025 | $67.64 | $70.33 |
| August 2025 | $54.49 | $56.66 |
| July 2025 | $43.83 | $46.25 |
| June 2025 | $43.18 | $45.57 |
| May 2025 | $41.52 | $43.81 |
| April 2025 | $39.84 | $42.16 |
| March 2025 | $35.08 | $37.12 |
| February 2025 | $27.26 | $29.47 |
| January 2025 | $27.94 | $30.21 |
| December 2024 | $21.35 | $23.08 |
| November 2024 | $23.07 | $24.94 |
| October 2024 | $25.71 | $27.80 |
| September 2024 | $24.63 | $26.63 |
| August 2024 | $27.44 | $29.67 |
| July 2024 | $25.78 | $28.08 |
| June 2024 | $23.08 | $25.13 |
| May 2024 | $22.21 | $24.19 |
| April 2024 | $21.11 | $22.99 |
| March 2024 | $20.38 | $22.20 |
| February 2024 | $16.95 | $18.61 |
| January 2024 | $16.04 | $17.62 |
| December 2023 | $17.02 | $18.69 |
| November 2023 | $17.53 | $19.25 |
| October 2023 | $16.24 | $17.84 |
| September 2023 | $14.39 | $15.80 |
| August 2023 | $15.48 | $17 |
| July 2023 | $20.17 | $22.20 |
| June 2023 | $19.16 | $21.09 |
| May 2023 | $21.99 | $24.20 |
| April 2023 | $24.15 | $26.58 |
| March 2023 | $21.98 | $24.19 |
| February 2023 | $15 | $16.66 |
| January 2023 | $18.93 | $21.02 |
| December 2022 | $17.49 | $19.42 |
| November 2022 | $16.51 | $18.33 |
| October 2022 | $11.75 | $13.05 |
| September 2022 | $12.44 | $13.82 |
| August 2022 | $12.14 | $13.48 |
| July 2022 | $12.99 | $14.71 |
| June 2022 | $13.06 | $14.79 |
| May 2022 | $15.18 | $17.18 |
| April 2022 | $18.04 | $20.42 |
| March 2022 | $20.92 | $23.69 |
| February 2022 | $20.41 | $23.24 |
| January 2022 | $16.32 | $18.58 |
| December 2021 | $18.42 | $20.98 |
| November 2021 | $18.39 | $20.94 |
| October 2021 | $16.23 | $18.48 |
| September 2021 | $14.04 | $15.99 |
| August 2021 | $15 | $17.08 |
| July 2021 | $17.54 | $20.05 |
| June 2021 | $16.26 | $18.58 |
| May 2021 | $20.80 | $23.77 |
| April 2021 | $18.01 | $20.58 |
| March 2021 | $19.22 | $21.97 |
| February 2021 | $17.09 | $19.96 |
| January 2021 | $20.09 | $23.46 |
| December 2020 | $19.37 | $22.62 |
| November 2020 | $18.56 | $21.67 |
| October 2020 | $19.81 | $23.14 |
| September 2020 | $22.59 | $26.38 |
| August 2020 | $25.27 | $29.51 |
| July 2020 | $27.56 | $32.19 |
| June 2020 | $25.25 | $29.49 |
| May 2020 | $21.03 | $24.56 |
| April 2020 | $20.88 | $24.39 |
| March 2020 | $14.24 | $16.63 |
| February 2020 | $14.85 | $17.45 |
| January 2020 | $17.32 | $20.36 |
| December 2019 | $19.01 | $22.34 |
| November 2019 | $16.20 | $19.04 |
| October 2019 | $18.79 | $22.08 |
| September 2019 | $15.54 | $18.27 |
| August 2019 | $19.36 | $22.75 |
| July 2019 | $14.52 | $17.06 |
| June 2019 | $15.15 | $17.81 |
| May 2019 | $11.31 | $13.29 |
| April 2019 | $10.04 | $11.80 |
| March 2019 | $11.15 | $13.10 |
| February 2019 | $12 | $14.17 |
| January 2019 | $12.10 | $14.29 |
| December 2018 | $10.62 | $12.55 |
| November 2018 | $8.40 | $9.92 |
| October 2018 | $7.97 | $9.41 |
| September 2018 | $7.26 | $8.58 |
| August 2018 | $6.70 | $7.91 |
| July 2018 | $7.53 | $8.89 |
| June 2018 | $6.95 | $8.21 |
| May 2018 | $7.30 | $8.62 |
| April 2018 | $7.60 | $8.98 |
| March 2018 | $8.04 | $9.49 |
| February 2018 | $7.86 | $9.34 |
| January 2018 | $9.49 | $11.28 |
| December 2017 | $8.57 | $10.19 |
| November 2017 | $8.79 | $10.45 |
| October 2017 | $7.82 | $9.30 |
| September 2017 | $7.81 | $9.29 |
| August 2017 | $8.53 | $10.14 |
| July 2017 | $8.43 | $10.02 |
| June 2017 | $8.18 | $9.72 |
| May 2017 | $9.58 | $11.39 |
| April 2017 | $9.61 | $11.43 |
| March 2017 | $9.06 | $10.77 |
| February 2017 | $9.19 | $11.02 |
| January 2017 | $10.60 | $12.71 |
| December 2016 | $8.76 | $10.51 |
| November 2016 | $9.12 | $10.94 |
| October 2016 | $11.46 | $13.74 |
| September 2016 | $13.27 | $15.92 |
| August 2016 | $13.42 | $16.09 |
| July 2016 | $18.27 | $21.91 |
| June 2016 | $15.06 | $18.06 |
| May 2016 | $11.20 | $13.43 |
| April 2016 | $13.72 | $16.45 |
| March 2016 | $11.41 | $13.69 |
| February 2016 | $10.86 | $13.02 |
| January 2016 | $7.07 | $8.48 |
| December 2015 | $5.92 | $7.10 |
| November 2015 | $5.34 | $6.40 |
| October 2015 | $7.04 | $8.44 |
| September 2015 | $6.83 | $8.19 |
| August 2015 | $6.77 | $8.12 |
| July 2015 | $5.10 | $6.12 |
| June 2015 | $7.46 | $8.95 |
| May 2015 | $7.99 | $9.58 |
| April 2015 | $9.45 | $11.33 |
| March 2015 | $7.79 | $9.34 |
| February 2015 | $9.40 | $11.27 |
| January 2015 | $10.32 | $12.38 |
| December 2014 | $7.25 | $8.70 |
| November 2014 | $7.14 | $8.56 |
| October 2014 | $6.90 | $8.27 |
| September 2014 | $10 | $12 |
| August 2014 | $14.32 | $17.18 |
| July 2014 | $14.33 | $17.19 |
| June 2014 | $14.35 | $17.21 |
| May 2014 | $13.16 | $15.79 |
| April 2014 | $15.09 | $18.10 |
| March 2014 | $14.24 | $17.08 |
| February 2014 | $14.66 | $17.58 |
| January 2014 | $12.20 | $14.64 |
| December 2013 | $9.77 | $11.72 |
| November 2013 | $11.33 | $13.59 |
| October 2013 | $12.59 | $15.10 |
| September 2013 | $11.07 | $13.28 |
| August 2013 | $11.15 | $13.37 |
| July 2013 | $10.98 | $13.17 |
| June 2013 | $11.92 | $14.30 |
| May 2013 | $15.12 | $18.14 |
| April 2013 | $16.20 | $19.50 |
| March 2013 | $19.57 | $23.55 |
| February 2013 | $20.10 | $24.24 |
| January 2013 | $23.23 | $28.02 |
| December 2012 | $26.01 | $31.37 |
| November 2012 | $25.68 | $30.97 |
| October 2012 | $28.12 | $33.98 |
| September 2012 | $29 | $35.05 |
| August 2012 | $26.40 | $31.90 |
| July 2012 | $28.03 | $34.01 |
| June 2012 | $28.31 | $34.34 |
| May 2012 | $29.72 | $36.06 |
| April 2012 | $28.24 | $34.38 |
| March 2012 | $30.33 | $36.92 |
| February 2012 | $34.65 | $42.45 |
| January 2012 | $37.38 | $45.80 |
| December 2011 | $34.65 | $42.45 |
| November 2011 | $39.14 | $47.96 |
| October 2011 | $36.81 | $45.21 |
| September 2011 | $33.68 | $41.36 |
| August 2011 | $36.53 | $44.86 |
| July 2011 | $34.05 | $41.94 |
| June 2011 | $34.17 | $42.09 |
| May 2011 | $37.31 | $45.96 |
| April 2011 | $41.39 | $50.98 |
| March 2011 | $38.93 | $47.95 |
| February 2011 | $39.56 | $48.84 |
| January 2011 | $34.86 | $43.04 |
| December 2010 | $39.88 | $49.23 |
| November 2010 | $37.93 | $46.83 |
| October 2010 | $38.16 | $47.11 |
| September 2010 | $37.45 | $46.24 |
| August 2010 | $34.18 | $42.29 |
| July 2010 | $32.75 | $40.52 |
| June 2010 | $34.90 | $43.18 |
| May 2010 | $33.88 | $41.92 |
| April 2010 | $33.83 | $41.86 |
| March 2010 | $30.67 | $37.95 |
| February 2010 | $29.33 | $36.38 |
| January 2010 | $28.78 | $35.69 |
| December 2009 | $32.40 | $40.18 |
| November 2009 | $35.51 | $44.04 |
| October 2009 | $30.27 | $37.54 |
| September 2009 | $32.86 | $40.76 |
| August 2009 | $30.98 | $38.42 |
| July 2009 | $31.54 | $39.20 |
| June 2009 | $29.47 | $36.63 |
| May 2009 | $34.06 | $42.33 |
| April 2009 | $24.78 | $30.80 |
| March 2009 | $29.58 | $36.76 |
| February 2009 | $23.96 | $29.83 |
| January 2009 | $23.04 | $28.69 |
| December 2008 | $22.26 | $27.71 |
| November 2008 | $17.15 | $21.35 |
| October 2008 | $14.66 | $18.25 |
| September 2008 | $18.55 | $23.10 |
| August 2008 | $21.62 | $26.92 |
| July 2008 | $26.41 | $32.97 |
| June 2008 | $27.19 | $33.94 |
| May 2008 | $27.87 | $34.79 |
| April 2008 | $27.33 | $36.44 |
| March 2008 | $27.20 | $36.27 |
| February 2008 | $28.93 | $38.58 |
| January 2008 | $33.22 | $44.38 |
| December 2007 | $34.23 | $45.72 |
| November 2007 | $38.99 | $52.09 |
| October 2007 | $37.14 | $49.61 |
| September 2007 | $37.49 | $50.08 |
| August 2007 | $31.20 | $41.68 |
| July 2007 | $33.59 | $45.03 |
| June 2007 | $30.13 | $40.39 |
| May 2007 | $33.24 | $44.56 |
| April 2007 | $35.51 | $47.60 |
| March 2007 | $35.52 | $47.62 |
| February 2007 | $34.89 | $47.14 |
| January 2007 | $37.15 | $50.20 |
| December 2006 | $37.22 | $50.29 |
| November 2006 | $38.11 | $51.50 |
| October 2006 | $33.65 | $45.46 |
| September 2006 | $29.83 | $40.31 |
| August 2006 | $36.46 | $49.27 |
| July 2006 | $38.16 | $51.89 |
| June 2006 | $37.80 | $51.39 |
| May 2006 | $36.31 | $49.37 |
| April 2006 | $42.95 | $58.40 |
| March 2006 | $42.51 | $57.80 |
| February 2006 | $39.92 | $54.38 |
| January 2006 | $47.96 | $65.34 |
| December 2005 | $38.67 | $52.68 |
| November 2005 | $33.01 | $44.97 |
| October 2005 | $30.65 | $41.76 |
| September 2005 | $33.27 | $45.33 |
| August 2005 | $27.82 | $37.90 |
| July 2005 | $26.76 | $36.72 |
| June 2005 | $27.81 | $38.16 |
| May 2005 | $26.73 | $36.68 |
| April 2005 | $24.74 | $33.94 |
| March 2005 | $26.82 | $36.79 |
| February 2005 | $28 | $38.42 |
| January 2005 | $25.29 | $35 |
| December 2004 | $28.05 | $38.82 |
| November 2004 | $30.80 | $42.62 |
| October 2004 | $28.61 | $39.60 |
| September 2004 | $30.02 | $41.54 |
| August 2004 | $27.39 | $37.91 |
| July 2004 | $25.10 | $35.02 |
| June 2004 | $24.62 | $34.35 |
| May 2004 | $26.80 | $37.40 |
| April 2004 | $24.05 | $33.56 |
| March 2004 | $32.35 | $45.14 |
| February 2004 | $32.87 | $45.87 |
| January 2004 | $30.54 | $43.07 |
| December 2003 | $35.36 | $49.88 |
| November 2003 | $36.33 | $51.23 |
| October 2003 | $29.26 | $41.27 |
| September 2003 | $28.55 | $40.26 |
| August 2003 | $28.45 | $40.12 |
| July 2003 | $24.68 | $35.28 |
| June 2003 | $23.84 | $34.07 |
| May 2003 | $21.76 | $31.10 |
| April 2003 | $21.09 | $30.14 |
| March 2003 | $22.55 | $32.23 |
| February 2003 | $24.30 | $34.73 |
| January 2003 | $25.75 | $37.72 |
| December 2002 | $24.98 | $36.59 |
| November 2002 | $19.40 | $28.42 |
| October 2002 | $18.35 | $26.88 |
| September 2002 | $19.43 | $28.46 |
| August 2002 | $16.93 | $24.80 |
| July 2002 | $14.85 | $22.43 |
| June 2002 | $18.45 | $27.85 |
| May 2002 | $22.68 | $34.24 |
| April 2002 | $18.97 | $28.64 |
| March 2002 | $17.81 | $26.89 |
| February 2002 | $16.62 | $25.10 |
| January 2002 | $14.16 | $22.04 |
| December 2001 | $12.39 | $19.29 |
| November 2001 | $11.58 | $18.04 |
| October 2001 | $11.38 | $17.72 |
| September 2001 | $10.94 | $17.04 |
| August 2001 | $12.24 | $19.06 |
| July 2001 | $11.90 | $18.97 |
| June 2001 | $12 | $19.13 |
| May 2001 | $12.12 | $19.33 |
| April 2001 | $12.12 | $19.33 |
| March 2001 | $9.68 | $15.43 |
| February 2001 | $10.88 | $17.36 |
| January 2001 | $9.36 | $15.39 |
| December 2000 | $9.70 | $15.95 |
| November 2000 | $8.04 | $13.22 |
| October 2000 | $9.34 | $15.35 |
| September 2000 | $11.94 | $19.62 |
| August 2000 | $12.87 | $21.16 |
| July 2000 | $12.52 | $21.16 |
| June 2000 | $12.99 | $21.96 |
| May 2000 | $12.36 | $20.89 |
| April 2000 | $12.28 | $20.76 |
| March 2000 | $15.16 | $25.63 |
| February 2000 | $16.19 | $27.37 |
| January 2000 | $14.70 | $25.63 |
| December 1999 | $15.73 | $27.43 |
| November 1999 | $15.73 | $27.43 |
| October 1999 | $17.18 | $29.97 |
| September 1999 | $19.25 | $33.58 |
| August 1999 | $15.84 | $27.63 |
| July 1999 | $12.61 | $22.56 |
| June 1999 | $12.84 | $22.96 |
| May 1999 | $12.02 | $21.49 |
| April 1999 | $14.25 | $25.50 |
| March 1999 | $12.02 | $21.49 |
| February 1999 | $10.82 | $19.36 |
| January 1999 | $11.53 | $21.36 |
| December 1998 | $11.28 | $20.89 |
| November 1998 | $13.01 | $24.10 |
| October 1998 | $14.41 | $26.70 |
| September 1998 | $15.49 | $28.70 |
| August 1998 | $9.37 | $17.36 |
| June 1998 | $0 | - |
| May 1998 | $0 | $0 |
| April 1998 | $0 | $0 |
| March 1998 | $0 | - |
| February 1998 | $0 | - |
| January 1998 | $0 | - |
| December 1997 | $0 | - |
| November 1997 | $0 | - |
| October 1997 | $0 | - |
| September 1997 | $0 | $0 |
| August 1997 | $0 | $0 |
| July 1997 | $0 | $0 |
| June 1997 | $0 | - |
| May 1997 | $0 | $0 |
| April 1997 | $0 | $0 |
| March 1997 | $0 | $0 |
| February 1997 | $0 | $0 |
| January 1997 | $0 | $0 |
| December 1996 | $0 | $0 |
| November 1996 | $0 | $0 |
| October 1996 | $0 | $0 |
| September 1996 | $0 | $0 |
| August 1996 | $0 | $0 |
| July 1996 | $0 | $0 |
| June 1996 | $0 | $0 |
| May 1996 | $0 | $0 |
| April 1996 | $0 | $0 |
| March 1996 | $0 | $0 |
| February 1996 | $0 | $0 |
| January 1996 | $0 | $0 |
| December 1995 | $0 | $0 |
| November 1995 | $0 | $0 |
| October 1995 | $0 | $0 |
| September 1995 | $0 | $0 |
| August 1995 | $0 | $0 |
| July 1995 | $0 | $0 |
| June 1995 | $0 | $0 |
| May 1995 | $0 | $0 |
| April 1995 | $0 | $0 |
| March 1995 | $0 | $0 |
| February 1995 | $0 | $0 |
| January 1995 | $0 | $0 |
| December 1994 | $0 | $0 |
| November 1994 | $0 | $0 |
| October 1994 | $0 | $0 |
| September 1994 | $0 | $0 |
| August 1994 | $0 | $0 |
| July 1994 | $0 | $0 |
| June 1994 | $0 | $0 |
| May 1994 | $0 | $0 |
| April 1994 | $0 | $0 |
| March 1994 | $0 | $0 |
| February 1994 | $0 | $0 |
| January 1994 | $0 | $0 |
| December 1993 | $0 | $0 |
| November 1993 | $0 | $0 |
| October 1993 | $0 | $0 |
| September 1993 | $0 | $0 |
| August 1993 | $0 | $0 |
| July 1993 | $0 | $0 |
| June 1993 | $0 | $0 |
| May 1993 | $0 | $0 |
| April 1993 | $0 | $0 |
| March 1993 | $0 | - |
| February 1993 | $0 | - |
| January 1993 | $0 | - |
| December 1992 | $0 | - |
| November 1992 | $0 | - |
| October 1992 | $0 | - |
| September 1992 | $0 | - |
| August 1992 | $0 | - |
| July 1992 | $0 | - |
| June 1992 | $0 | - |
| May 1992 | $0 | $0 |
| April 1992 | $0 | $0 |
| March 1992 | $0 | $0 |
| February 1992 | $0 | $0 |
| January 1992 | $0 | $0 |
| December 1991 | $0 | $0 |
| November 1991 | $0 | $0 |
| October 1991 | $0 | $0 |
| September 1991 | $0 | $0 |
| August 1991 | $0 | $0 |
| July 1991 | $0 | $0 |
| June 1991 | $0 | $0 |
| May 1991 | $0 | $0 |
| April 1991 | $0 | $0 |
| March 1991 | $0 | $0 |
| February 1991 | $0 | $0 |
| January 1991 | $0 | $0 |
| December 1990 | $0 | $0 |
| November 1990 | $0 | $0 |
| October 1990 | $0 | $0 |
| September 1990 | $0 | $0 |
| August 1990 | $0 | $0 |
| July 1990 | $0 | $0 |
| June 1990 | $0 | $0 |
| May 1990 | $0 | $0 |
| April 1990 | $0 | $0 |
| March 1990 | $0 | $0 |
| February 1990 | $0 | $0 |
| January 1990 | $0 | $0 |
| December 1989 | $0 | $0 |
| November 1989 | $0 | $0 |
| October 1989 | $0 | $0 |
| September 1989 | $0 | $0 |
| August 1989 | $0 | $0 |
| July 1989 | $0 | $0 |
| June 1989 | $0 | $0 |
| May 1989 | $0 | $0 |
| April 1989 | $0 | $0 |
| March 1989 | $0 | $0 |
| February 1989 | $0 | $0 |
| January 1989 | $0 | $0 |
| December 1988 | $0 | $0 |
| November 1988 | $0 | $0 |
| October 1988 | $0 | $0 |
| September 1988 | $0 | $0 |
| August 1988 | $0 | $0 |
| July 1988 | $0 | $0 |
| June 1988 | $0 | $0 |
| May 1988 | $0 | $0 |
| April 1988 | $0 | $0 |
| March 1988 | $0 | $0 |
| February 1988 | $0 | $0 |
| January 1988 | $0 | $0 |
| December 1987 | $0 | $0 |
| November 1987 | $0 | $0 |
| October 1987 | $0 | $0 |
| September 1987 | $0 | $0 |
| August 1987 | $0 | $0 |
| July 1987 | $0 | $0 |
| June 1987 | $0 | $0 |
| May 1987 | $0 | $0 |
| April 1987 | $0 | $0 |
| March 1987 | $0 | $0 |
| February 1987 | $0 | $0 |
| January 1987 | $0 | $0 |
| December 1986 | $0 | $0 |
| November 1986 | $0 | $0 |
| October 1986 | $0 | $0 |
| September 1986 | $0 | $0 |
| August 1986 | $0 | $0 |
| July 1986 | $0 | $0 |
| June 1986 | $0 | $0 |
| May 1986 | $0 | $0 |
| April 1986 | $0 | $0 |
| March 1986 | $0 | $0 |
| February 1986 | $0 | $0 |
| January 1986 | $0 | $0 |
| December 1985 | $0 | $0 |
| November 1985 | $0 | $0 |
| October 1985 | $0 | $0 |
| September 1985 | $0 | $0 |
| August 1985 | $0 | $0 |
| July 1985 | $0 | $0 |
| June 1985 | $0 | $0 |
| May 1985 | $0 | $0 |
| April 1985 | $0 | $0 |
| March 1985 | $0 | $0 |
| February 1985 | $0 | $0 |
| January 1985 | $0 | $0 |
| December 1984 | $0 | $0 |
| November 1984 | $0 | $0 |
AU
Price: $74.88
52 week price:
Dividend Yield: 5.43%
5-year range yield:
Forward Dividend Yield: 6.04%
Payout Ratio: 162.96%
Payout Ratio Range:
Dividend Per Share: 4.64 USD
Earnings Per Share: 6.81 USD
P/E Ratio: 14.92
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: South Africa
Volume: 4.2 million
Ebitda: 1.3 billionMarket Capitalization: 42.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%