AngloGold Ashanti PLC AU
Open calendar →AngloGold Ashanti PLC Ordinary Shares · Company · NYSE · Basic Materials / Gold
Paper trade (simulated — no real money)
Fill: USD 83.5900 · FX 1 USD = 1.277900 SGD · about SGD 106.8197 per unitSign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.
USD closing-price chart (daily close from yfinance · Last year)
USD 68.61 → 83.59 · 21.8%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Weekend
84.7000
85.1500
81.9900
83.5900
2,036,400
88.2200
88.2200
84.6900
85.1900
2,330,100
92.0100
92.3800
90.3000
91.4900
1,694,500
89.9100
92.5100
89.4300
90.8300
1,627,600
92.9800
93.4200
91.3300
91.5200
1,553,400
Weekend
Weekend
91.6700
94.0400
91.4500
92.8200
2,234,800
91.5000
91.6100
89.0700
91.5700
4,731,800
90.0800
90.9900
87.3500
88.8400
3,356,400
94.6300
95.1600
91.0000
91.6500
2,641,900
93.2900
94.3000
93.0700
93.4400
804,500
Weekend
Weekend
93.0000
94.8000
92.9700
94.1600
2,163,400
89.6100
91.3300
89.4800
90.7800
2,285,600
89.0700
90.7200
88.3100
90.0500
2,400,500
93.6400
94.7200
92.3700
93.5500
1,938,200
95.0500
95.2000
93.2100
94.4800
1,746,100
Weekend
Weekend
95.6600
96.0900
93.8800
94.9200
1,296,400
94.5400
95.2700
93.7600
94.2000
1,727,900
95.0000
95.3900
93.4400
93.9500
2,257,900
93.5200
94.7000
93.0600
94.6300
1,928,000
92.6200
94.4400
91.8500
92.7700
3,447,500
Weekend
Weekend
98.4800
99.1700
97.3700
99.0300
1,181,700
50 · 6-K
Pre-market · 06:59 ET
6-K ↗
49 · 6-K
Pre-market · 06:04 ET
6-K ↗
48 · 6-K
Pre-market · 06:00 ET
6-K ↗
97.6400
98.6300
96.5200
98.4900
1,800,000
100.4300
100.5500
98.0500
98.7400
3,146,200
101.2400
104.9700
101.2300
104.6000
2,059,800
102.9100
103.0200
100.2300
101.9300
2,008,000
Weekend
Weekend
101.7000
103.2900
100.1100
103.2900
7,754,300
103.3100
104.0100
101.3000
102.3600
1,924,700
102.1200
102.1600
98.2000
99.7400
1,819,500
101.1300
101.4500
98.9200
100.7100
1,389,100
100.0900
101.6100
99.3200
100.4800
2,553,200
Weekend
Weekend
105.7300
106.4000
103.7300
104.4200
2,034,500
102.5600
105.3100
102.1000
103.8800
2,517,600
109.8900
110.9900
107.9000
108.5300
2,064,100
108.4500
109.4900
107.7300
107.8300
1,819,900
No trading
Weekend
Weekend
109.1200
110.5600
108.2600
109.0700
2,211,000
111.6500
112.0900
109.6500
111.6700
2,641,100
110.2000
110.5900
106.9300
107.8300
2,623,800
108.1200
111.6200
107.4700
108.1300
2,548,200
113.7900
113.8000
110.7200
112.3200
1,974,700
Weekend
Weekend
119.1900
119.1900
112.1000
113.1900
3,114,800
117.4100
119.1700
116.5700
118.4000
2,728,000
119.8000
120.1100
117.7300
118.1100
3,835,400
118.5200
123.3900
117.9200
123.3900
2,759,900
120.5100
121.7700
118.3200
120.4700
4,450,900
Weekend
Weekend
119.4300
121.8600
118.1400
121.2200
6,155,200
107.5100
115.7300
107.5100
115.1400
5,240,500
103.4800
108.8100
103.0700
108.5400
3,538,800
98.8900
99.8500
96.7800
97.9500
1,555,700
98.7700
100.2200
97.7000
99.6000
1,573,900
Weekend
Weekend
95.6700
97.3500
95.6500
96.3000
1,211,600
95.1900
96.0200
94.3400
95.0700
1,717,500
101.1300
101.2700
97.3300
97.9200
1,922,000
96.7900
98.5700
95.9300
97.4400
2,338,700
94.9800
97.7900
92.6600
97.2500
2,087,700
Weekend
Weekend
96.2900
97.7300
95.2400
96.2200
3,857,900
86.5100
88.8500
86.4700
87.5900
2,213,200
87.2300
89.7700
86.8900
88.6000
3,717,100
83.5100
83.9000
81.3200
81.5000
2,635,300
79.8900
83.2400
79.8400
81.6100
3,715,500
Weekend
Weekend
47 · 6-K/A
After-hours · 16:32 ET
6-K/A ↗
46 · 6-K/A
After-hours · 16:32 ET
6-K/A ↗
45 · 6-K/A
After-hours · 16:31 ET
6-K/A ↗
77.9500
79.5600
73.4000
79.3200
7,345,500
44 · 6-K
Pre-market · 06:13 ET
6-K ↗
43 · 6-K
Pre-market · 06:12 ET
6-K ↗
42 · 6-K
Pre-market · 06:11 ET
6-K ↗
41 · 6-K
Pre-market · 06:09 ET
6-K ↗
79.6600
82.3600
78.7600
82.3300
2,990,100
78.2800
80.0700
76.0700
77.8700
2,252,500
79.0900
79.8200
77.7800
78.9500
1,638,900
80.3300
81.4300
78.8400
80.4800
1,892,600
Weekend
Weekend
79.3200
80.9300
78.7100
79.6700
1,928,100
40 · 6-K
Pre-market · 06:01 ET
6-K ↗
78.0100
79.4500
77.5000
78.4200
2,283,300
80.7700
82.4600
80.6400
81.1700
2,070,700
76.9700
78.5200
75.4600
78.5000
2,250,400
75.9500
76.6600
74.7900
74.8800
2,117,700
Weekend
Weekend
75.2300
77.7900
74.5600
76.7600
2,737,600
77.0000
77.9000
75.9300
76.3500
1,801,700
79.8300
80.5100
77.4300
79.1400
2,092,500
81.9900
82.8000
79.5900
80.3400
2,383,600
79.8100
80.6400
78.8100
79.7600
2,224,100
39 · 6-K
Pre-market · 06:04 ET
6-K ↗
Weekend
Weekend
81.0700
82.5200
80.4100
82.1000
2,180,000
81.8400
83.0100
81.2700
81.9100
2,133,400
79.6900
80.7500
77.5400
79.8300
2,445,900
83.1000
84.2000
80.9900
82.0800
2,066,600
85.0900
85.4000
83.2000
84.0500
2,583,700
Weekend
Weekend
No trading
83.6900
85.2700
83.1300
84.6500
3,222,500
80.6200
84.1100
80.4900
80.8900
2,206,900
38 · 6-K
Pre-market · 06:16 ET
6-K ↗
37 · 6-K
Pre-market · 06:01 ET
6-K ↗
81.9900
82.2000
79.9000
80.8900
3,003,200
81.0500
81.9200
78.4900
81.7900
4,129,300
Weekend
Weekend
81.6400
82.5800
80.7200
81.6200
14,246,800
81.7400
81.7400
78.9600
79.3400
3,754,300
78.4000
80.3800
77.5500
78.5900
5,008,200
82.2500
84.5700
81.9900
83.7900
3,741,100
85.9800
86.9100
84.3400
86.2300
5,865,200
Weekend
Weekend
No trading
92.2900
93.8300
88.6600
90.8700
8,890,500
94.4000
97.1900
90.7500
90.9200
2,997,500
93.9800
94.8800
92.3000
93.9300
1,795,800
93.7800
94.7500
91.9100
92.2900
3,353,500
Weekend
Weekend
85.0300
87.1100
84.3700
86.3000
2,423,300
36 · 6-K
Pre-market · 06:04 ET
6-K ↗
77.3200
83.5800
77.1300
83.1800
5,111,200
79.6700
81.5300
77.8700
78.4700
4,649,000
86.1900
87.1900
81.4700
84.4300
2,979,300
83.9600
85.4100
83.2200
84.4700
3,005,800
Weekend
Weekend
88.5100
88.7300
83.5900
84.1200
3,362,400
91.9300
93.3000
91.0700
92.1700
1,651,000
90.4100
92.1500
89.2200
89.8500
2,098,800
92.0900
92.6300
89.9000
91.8500
2,473,800
91.7800
93.1100
89.2100
92.0800
2,649,100
Weekend
Weekend
94.6500
98.9300
94.4100
96.8400
3,302,500
93.0900
98.0600
92.2000
96.3100
1,828,600
94.4700
96.4100
94.4300
94.5200
1,991,500
94.4800
97.6200
94.0300
97.4900
3,180,000
No trading
Weekend
Weekend
91.1300
91.3900
88.7900
90.6400
1,504,600
90.5100
93.4700
90.3300
91.8500
1,671,900
90.8500
93.8400
89.6000
92.8000
2,157,300
91.0700
91.0700
87.7500
89.3400
2,708,800
94.8300
95.8900
92.7400
93.4700
1,946,700
Weekend
Weekend
95.9100
95.9800
91.8500
92.2400
3,180,300
102.6200
102.6700
100.8100
102.0700
1,569,000
103.0200
104.2000
101.3600
102.3700
1,813,900
103.7300
105.2800
100.0000
104.3300
2,327,700
108.8800
111.9800
107.5100
108.3400
2,332,800
Weekend
Weekend
102.6200
107.4100
102.6200
107.0300
2,751,900
35 · 6-K
Pre-market · 06:03 ET
6-K ↗
34 · 6-K
Pre-market · 06:02 ET
6-K ↗
33 · 6-K
Pre-market · 06:01 ET
6-K ↗
101.2100
103.6400
99.6800
100.2300
4,735,000
97.6200
99.6200
97.2000
98.6000
2,831,400
32 · 6-K
Pre-market · 06:02 ET
6-K ↗
93.3400
93.6300
90.7600
90.9000
1,856,000
91.5500
92.8400
90.2900
90.6900
1,765,200
Weekend
Weekend
93.3400
94.8100
92.3700
92.7600
1,181,100
92.6800
94.3800
91.8200
93.7300
2,685,600
91.0900
92.9400
90.1200
90.4700
3,234,200
94.9800
95.3900
92.2500
93.9500
3,080,500
99.0000
99.0000
96.7700
98.2300
1,644,400
Weekend
Weekend
98.2900
100.5800
97.3000
99.3000
1,796,900
96.3000
98.1100
94.7600
96.7600
2,498,900
101.4000
102.4500
98.6400
98.8700
2,650,900
103.8000
104.9000
100.3000
100.4500
1,882,000
106.8900
107.5600
105.3100
106.4900
1,323,200
Weekend
Weekend
106.9800
111.0800
106.5200
109.1500
2,296,900
104.8100
106.2200
104.0000
104.2300
1,620,400
108.3200
109.0900
104.4000
104.4700
1,954,500
31 · 6-K
After market open · 13:11 ET
6-K ↗
109.9100
112.2600
109.0800
109.8000
2,350,300
30 · 6-K
Pre-market · 06:01 ET
6-K ↗
108.0600
109.4300
107.4400
109.1200
2,038,000
Weekend
Weekend
108.8000
110.3500
107.9200
109.2500
2,131,000
107.7800
108.8700
105.9600
108.5500
2,229,500
113.3000
113.3000
105.1100
107.4200
3,724,200
101.5000
101.8800
98.0000
101.0800
2,105,500
102.0000
102.9600
100.6700
101.4900
1,260,600
Weekend
Weekend
No trading
97.7700
103.6100
97.7300
101.2200
2,264,800
102.1200
105.1900
100.1600
103.5200
3,976,300
94.4900
98.2900
94.3100
97.3600
4,334,200
92.0400
93.2800
89.5700
90.5600
3,503,100
29 · 6-K
Pre-market · 06:03 ET
6-K ↗
28 · 6-K
Pre-market · 06:01 ET
6-K ↗
Weekend
Weekend
85.1900
89.8400
85.1100
89.1700
3,435,300
86.6800
89.6100
85.5400
85.7300
2,440,400
27 · 6-K
Pre-market · 06:29 ET
6-K ↗
26 · 6-K
Pre-market · 06:25 ET
6-K ↗
25 · 6-K
Pre-market · 06:21 ET
6-K ↗
24 · 20-F
Pre-market · 06:17 ET
20-F ↗
23 · 6-K
Pre-market · 06:06 ET
6-K ↗
22 · 6-K
Pre-market · 06:03 ET
6-K ↗
91.9600
92.0900
87.8600
89.5500
3,124,800
83.5200
86.4300
82.6000
85.8100
2,735,300
82.1900
86.3300
81.9700
85.6000
4,960,800
Weekend
Weekend
85.7300
86.3100
79.9900
79.9900
6,978,600
82.2100
86.2500
81.5000
85.6900
6,881,800
89.6600
92.6300
88.5200
92.3900
6,368,600
96.6100
97.7400
94.7500
96.2000
3,038,300
95.0000
97.3600
94.1600
96.7200
2,820,700
Weekend
Weekend
100.8800
102.4300
94.1800
94.8900
4,104,800
106.7300
106.8500
102.8200
104.7000
2,502,000
104.2200
106.8400
102.0300
106.2700
2,225,700
110.9800
111.3400
107.5900
108.2600
2,864,900
21 · 6-K
Pre-market · 06:03 ET
6-K ↗
104.8500
109.4300
102.5600
108.9000
2,425,100
20 · 6-K
Pre-market · 06:03 ET
6-K ↗
Weekend
Weekend
104.2100
107.9500
102.8000
106.5400
2,504,500
19 · 6-K
Pre-market · 06:01 ET
6-K ↗
108.6400
109.8000
105.2200
107.8900
3,594,200
116.4700
117.1400
110.8800
113.1400
2,968,000
18 · 6-K
Pre-market · 06:04 ET
6-K ↗
115.0700
116.7500
110.0400
114.9200
4,677,200
126.8700
129.1400
123.1300
128.2600
3,115,700
17 · 6-K
Pre-market · 06:02 ET
6-K ↗
Weekend
Weekend
125.4000
128.3800
124.9300
127.7700
2,765,200
122.5600
126.2900
120.4400
126.0700
2,606,000
126.5900
128.5400
124.3400
124.5000
2,228,000
16 · 6-K
Pre-market · 06:02 ET
6-K ↗
117.6000
125.8200
117.1200
124.7000
3,017,800
115.8600
121.9200
115.8600
121.1200
3,385,000
Weekend
Weekend
107.2700
114.8600
106.7400
114.2500
4,937,000
15 · 6-K
Pre-market · 06:06 ET
6-K ↗
14 · 6-K
Pre-market · 06:04 ET
6-K ↗
13 · 6-K
Pre-market · 06:04 ET
6-K ↗
105.0100
108.1900
104.3100
107.6300
1,740,300
106.3700
110.3300
105.6300
108.3500
1,846,600
104.7500
107.0700
103.1800
106.1700
2,314,500
No trading
Weekend
Weekend
106.9100
110.1800
105.1000
109.8200
1,630,300
111.3700
113.8000
104.6700
104.7300
2,256,200
111.3300
112.3000
107.7500
112.2700
1,599,400
107.4200
108.6900
106.0500
108.6100
1,876,400
103.6500
107.9600
103.6200
107.1900
2,368,500
Weekend
Weekend
102.5600
105.7600
102.1300
103.9500
2,733,000
97.1000
100.6900
96.8900
98.5900
3,048,600
105.2600
105.3000
96.0100
100.8700
4,091,300
100.1400
102.0000
97.5800
100.7400
3,534,300
93.4200
96.9600
92.3500
94.8500
3,819,700
Weekend
Weekend
95.9300
98.8500
91.3900
92.8700
6,226,200
113.4900
114.9500
103.0500
107.0200
6,505,400
111.8200
115.8100
109.7600
115.7200
3,035,900
107.1100
109.6100
103.8500
109.4400
3,506,400
109.5600
113.4700
108.0500
108.0900
5,074,100
Weekend
Weekend
103.1700
106.9400
102.2000
106.2600
3,539,100
12 · 6-K
Pre-market · 06:01 ET
6-K ↗
98.6900
104.2300
98.6300
103.0500
3,337,600
107.4700
107.6000
100.4800
101.3600
3,983,700
104.5700
106.8700
103.6200
106.8400
3,398,900
No trading
Weekend
Weekend
97.0300
99.3000
95.6400
99.0300
2,517,600
98.2500
99.9900
98.1400
98.5500
2,012,200
99.9100
100.3100
97.1500
99.5100
2,032,100
98.1500
99.6700
96.9200
97.6600
1,619,700
96.1000
98.5400
95.7600
96.5900
2,160,000
Weekend
Weekend
91.6000
92.8200
90.8200
92.2500
1,759,100
90.3500
91.9200
89.2700
91.0600
1,578,300
90.6200
92.8200
89.5400
92.7400
2,076,000
90.5100
93.8500
90.1300
93.6600
3,284,900
88.4400
90.2600
88.1300
88.4700
3,457,400
Weekend
Weekend
87.1200
87.1200
82.9400
85.6000
1,901,100
No trading
86.2400
87.1700
85.0400
85.2800
1,106,300
87.8500
87.8500
86.2300
86.3800
1,517,600
86.2500
87.1800
83.7900
84.9400
3,035,600
Weekend
Weekend
91.0300
91.6500
89.7400
91.2500
942,200
No trading
90.0300
90.3100
88.2100
89.9100
1,146,800
89.8300
90.1300
88.1000
89.6000
1,729,400
11 · 6-K
Pre-market · 06:01 ET
6-K ↗
89.6100
91.0000
88.2100
90.0000
2,244,600
Weekend
Weekend
84.9600
87.9800
84.8600
86.2000
4,496,900
10 · 6-K
Pre-market · 06:02 ET
6-K ↗
84.7500
87.2100
84.0600
85.6800
2,299,900
85.2300
85.6000
83.2700
84.5400
1,728,500
84.4500
86.3800
82.7200
84.0200
1,824,800
85.1100
85.7000
83.0100
84.3100
2,411,300
9 · 6-K
Pre-market · 06:02 ET
6-K ↗
Weekend
Weekend
86.6500
86.7800
82.1600
82.9200
3,162,200
8 · 6-K
Pre-market · 06:02 ET
6-K ↗
81.7700
86.4300
81.6500
85.5000
2,380,400
80.3800
83.1500
79.3600
82.3300
4,430,400
78.3100
80.4900
78.0700
80.3400
2,718,400
81.3100
81.4700
78.7800
78.8100
3,994,900
Weekend
Weekend
84.2300
85.9700
82.3200
82.4500
3,348,900
7 · 6-K
Pre-market · 06:03 ET
6-K ↗
81.7700
83.4400
81.5000
83.3800
2,415,700
84.5100
85.6100
83.4400
83.5500
2,230,200
84.6100
85.4600
81.0500
83.8600
2,648,700
86.2500
86.5200
84.4800
85.3000
2,877,700
Weekend
Weekend
84.3000
85.7200
83.5100
85.6800
4,580,500
No trading
85.5500
89.1900
85.3500
88.9100
2,435,100
6 · 6-K
Pre-market · 06:05 ET
6-K ↗
5 · 6-K
Pre-market · 06:03 ET
6-K ↗
83.3600
84.8500
82.1700
84.3600
2,164,400
79.8700
84.0500
79.8700
83.9500
2,910,200
Weekend
Weekend
78.8900
80.5100
77.0700
79.8100
3,306,800
83.0300
84.4000
78.8800
79.1400
2,646,000
82.2100
84.1400
81.5700
82.2400
2,219,100
78.8800
81.0500
77.8600
80.1000
2,862,100
78.8700
80.5200
77.3500
77.7600
2,000,100
Weekend
Weekend
77.7000
80.4700
76.5000
79.3900
2,500,300
84.9400
85.0100
79.8500
80.7000
4,128,500
80.4100
85.8500
80.2100
85.1300
4,710,900
4 · 6-K
Pre-market · 06:10 ET
6-K ↗
3 · 6-K
Pre-market · 06:06 ET
6-K ↗
2 · 6-K
Pre-market · 06:04 ET
6-K ↗
1 · 6-K
Pre-market · 06:01 ET
6-K ↗
75.6800
79.3900
74.7300
79.3500
4,358,300
72.9200
74.5900
72.3400
74.1000
2,879,100
Weekend
Weekend
68.3900
69.5500
67.8200
69.4100
2,101,800
68.2200
69.6400
67.7100
67.8200
2,662,000
65.8200
67.1700
65.4800
67.0400
2,168,700
64.5500
64.8800
63.2900
63.6100
3,103,100
67.8100
68.0700
66.6200
67.0400
2,486,400
Weekend
Weekend
69.0200
69.9400
68.0000
68.0000
3,018,100
67.1800
69.0900
66.7000
69.0000
2,706,300
68.7200
68.7200
66.4600
67.2900
3,533,600
63.4000
66.5600
63.4000
65.9500
2,943,500
65.5100
66.4800
62.5500
64.9900
4,450,700
Weekend
Weekend
67.6600
70.0200
67.5100
68.5700
2,062,500
68.4200
68.6800
66.9300
68.6100
3,386,400
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.