AngloGold Ashanti PLC AU
Open calendar →AngloGold Ashanti PLC Ordinary Shares · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 51.93 → 81.17 · 56.3%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 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
No data yet
80.7700
82.4600
80.6600
81.1700
1,871,529
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
45 · 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
44 · 6-K
Pre-market · 06:16 ET
6-K ↗
43 · 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
42 · 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
41 · 6-K
Pre-market · 06:03 ET
6-K ↗
40 · 6-K
Pre-market · 06:02 ET
6-K ↗
39 · 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
38 · 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
37 · 6-K
After market open · 13:11 ET
6-K ↗
109.9100
112.2600
109.0800
109.8000
2,350,300
36 · 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
35 · 6-K
Pre-market · 06:03 ET
6-K ↗
34 · 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
33 · 6-K
Pre-market · 06:29 ET
6-K ↗
32 · 6-K
Pre-market · 06:25 ET
6-K ↗
31 · 6-K
Pre-market · 06:21 ET
6-K ↗
30 · 20-F
Pre-market · 06:17 ET
20-F ↗
29 · 6-K
Pre-market · 06:06 ET
6-K ↗
28 · 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
27 · 6-K
Pre-market · 06:03 ET
6-K ↗
104.8500
109.4300
102.5600
108.9000
2,425,100
26 · 6-K
Pre-market · 06:03 ET
6-K ↗
Weekend
Weekend
104.2100
107.9500
102.8000
106.5400
2,504,500
25 · 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
24 · 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
23 · 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
22 · 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
21 · 6-K
Pre-market · 06:06 ET
6-K ↗
20 · 6-K
Pre-market · 06:04 ET
6-K ↗
19 · 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
18 · 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
17 · 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
16 · 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
15 · 6-K
Pre-market · 06:02 ET
6-K ↗
Weekend
Weekend
86.6500
86.7800
82.1600
82.9200
3,162,200
14 · 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
13 · 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
12 · 6-K
Pre-market · 06:05 ET
6-K ↗
11 · 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
10 · 6-K
Pre-market · 06:10 ET
6-K ↗
9 · 6-K
Pre-market · 06:06 ET
6-K ↗
8 · 6-K
Pre-market · 06:04 ET
6-K ↗
7 · 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
63.9200
66.9400
63.7600
66.6700
6,250,400
69.3100
69.5100
66.6000
66.7800
5,769,800
74.3800
75.4400
73.4300
75.2900
3,080,000
Weekend
Weekend
76.2600
76.5900
72.5600
73.8600
3,413,600
76.8900
79.9400
76.3500
78.5500
4,773,400
72.9800
75.5500
72.4300
75.2200
3,268,400
72.5700
75.2100
72.4300
73.4500
2,552,200
74.6600
75.3900
73.7300
74.5700
1,861,800
Weekend
Weekend
71.3500
73.0800
70.7700
71.9300
3,219,700
77.5400
77.8000
70.9100
72.2600
4,045,600
77.3900
77.7100
75.6200
77.4900
2,469,800
74.6700
74.9300
73.5300
74.5300
2,341,500
74.7700
75.9600
74.6300
74.6700
2,833,600
Weekend
Weekend
72.6200
73.8200
72.1100
73.3200
2,321,000
6 · 6-K
Pre-market · 06:03 ET
6-K ↗
72.9900
73.3900
69.7400
72.4600
2,979,400
71.7300
73.2200
71.2300
71.6700
2,780,800
68.9000
71.4100
68.7700
70.3300
3,008,400
70.3700
70.3700
68.3200
69.2900
2,734,100
Weekend
Weekend
66.5600
68.6300
66.3000
68.3000
3,413,900
66.6500
66.8500
65.2500
65.8000
4,808,000
69.4500
69.9200
66.5900
66.6000
2,388,400
69.4400
69.9800
68.8600
69.4200
3,474,100
69.2500
69.6000
67.6400
69.3700
3,326,500
Weekend
Weekend
64.4500
68.0100
64.3600
67.8200
5,260,400
64.2100
65.0400
63.1400
64.6000
2,075,900
64.9600
66.1700
63.8600
64.5200
3,424,700
67.5800
67.6700
65.2000
65.6000
4,505,800
66.0700
67.3300
65.6900
67.1000
2,621,400
Weekend
Weekend
5 · 6-K
After-hours · 16:54 ET
REPORT OF FOREIGN PRIVATE ISSUER ↗
65.6000
66.4500
65.2800
66.3100
2,510,200
63.5300
65.6800
63.3900
65.5500
3,130,700
62.7000
65.1100
62.6600
64.6000
3,689,200
62.8100
62.9400
61.3100
61.9200
2,874,900
61.3600
62.6500
60.4600
62.1900
4,788,000
Weekend
Weekend
59.6200
60.3800
58.8300
59.7700
3,207,400
56.9300
58.7600
56.6800
57.9500
4,414,100
60.0000
60.3600
58.8300
59.3300
3,386,000
57.7800
58.9500
56.6200
58.1400
5,775,700
No trading
Weekend
Weekend
55.0800
56.9000
55.0800
56.6600
3,967,400
54.7300
55.6100
54.4100
55.2000
3,164,600
54.5200
55.5000
54.4100
55.3500
2,502,900
54.3300
55.5000
54.3200
55.4000
1,920,100
54.7600
55.1800
53.9400
54.4500
2,917,500
Weekend
Weekend
52.7700
55.1800
52.2600
54.6100
3,137,700
53.8400
55.4700
53.8400
54.8300
2,808,700
52.1200
53.8400
52.0500
53.7200
2,270,400
53.0400
53.5700
52.0700
52.1500
2,211,800
54.6600
54.7000
53.5600
53.7000
1,580,400
Weekend
Weekend
53.7600
55.1000
53.6400
54.3100
2,522,700
54.8700
55.6200
54.4400
54.7100
2,037,400
57.0800
57.1900
55.6600
55.7900
2,618,600
56.8200
57.3100
56.2500
57.2500
1,774,900
55.9300
57.4000
55.7600
56.8000
1,864,500
Weekend
Weekend
58.0100
58.2600
56.7100
57.4200
2,355,000
58.7200
59.1900
57.6700
58.0400
3,039,700
56.4500
58.3200
56.4500
58.2800
3,186,900
53.9600
56.9900
53.2500
56.4600
4,635,300
50.3400
53.1800
50.2000
53.1700
3,503,700
Weekend
Weekend
47.5000
49.2400
46.7000
48.7600
4,254,800
4 · 6-K
Pre-market · 06:22 ET
6-K ↗
3 · 6-K
Pre-market · 06:20 ET
6-K ↗
2 · 6-K
Pre-market · 06:18 ET
6-K ↗
1 · 6-K
Pre-market · 06:14 ET
6-K ↗
45.5200
46.8400
45.3600
46.2500
4,932,100
48.1000
48.9200
47.2800
47.4400
3,119,300
49.2800
50.1200
49.0100
50.0200
1,412,600
49.5300
49.7400
48.6400
49.5100
2,159,900
Weekend
Weekend
48.8900
50.3500
48.8800
50.1600
2,945,900
49.6300
50.9100
49.0400
50.5200
2,146,200
51.1500
51.4200
50.4300
51.0800
2,159,400
50.7700
51.9300
50.5500
51.9300
2,651,300
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.