Berlin - Delayed Quote EUR

Anglogold Ashanti PLC (HT3.BE)

44.12
+1.60
+(3.76%)
As of 8:08:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202544.1244.1244.1244.1244.12-
Jun 13, 202542.5242.5242.5242.5242.52-
Jun 12, 202539.6239.6239.6239.6239.62-
Jun 11, 202539.1439.1439.1439.1439.14-
Jun 10, 202539.9939.9939.9939.9939.99-
Jun 9, 202539.7639.7639.7639.7639.76-
Jun 6, 202540.8540.8540.8540.8540.85-
Jun 5, 202539.8539.8539.8539.8539.85-
Jun 4, 202540.3440.3440.3440.3440.34-
Jun 3, 202541.1041.1041.1041.1041.10-
Jun 2, 202538.4038.4038.4038.4038.40-
May 30, 2025 0.1079375 Dividend
May 30, 202538.1238.1238.1238.1238.12-
May 29, 202538.0638.0638.0638.0637.94-
May 28, 202538.0638.0638.0638.0637.94-
May 27, 202538.0638.0638.0638.0637.94-
May 26, 202538.4938.4938.4938.4938.36-
May 23, 202537.8437.8437.8437.8437.72-
May 22, 202537.8537.8537.8537.8537.73-
May 21, 202538.0338.0338.0338.0337.91-
May 20, 202536.7836.7836.7836.7836.66-
May 19, 202536.7536.7536.7536.7536.63-
May 16, 202535.5535.5535.5535.5535.43-
May 15, 202535.5035.5035.5035.5035.385
May 14, 202536.2236.2236.2236.2236.10-
May 13, 202535.9135.9135.9135.9135.79-
May 12, 202538.8138.8138.8138.8138.68-
May 9, 202537.2037.2037.2037.2037.08-
May 8, 202538.2938.2938.2938.2938.16-
May 7, 202537.8037.8037.8037.8037.68-
May 6, 202537.1337.1337.1337.1337.01-
May 5, 202535.3235.3235.3235.3235.20-
May 2, 202534.8034.8034.8034.8034.69-
Apr 30, 202535.1835.1835.1835.1835.06-
Apr 29, 202534.1634.1634.1634.1634.05-
Apr 28, 202534.1634.1634.1634.1634.05-
Apr 25, 202534.8534.8534.8534.8534.74-
Apr 24, 202535.7835.7835.7835.7835.66-
Apr 23, 202536.1536.1536.1536.1536.03-
Apr 22, 202538.0438.0438.0438.0437.92-
Apr 17, 202539.4239.4239.4239.4239.29-
Apr 16, 202538.9038.9038.9038.9038.77-
Apr 15, 202537.2037.2037.2037.2037.08-
Apr 14, 202537.3337.3337.3337.3337.21-
Apr 11, 202534.7634.7634.7634.7634.65-
Apr 10, 202532.8132.8132.8132.8132.70-
Apr 9, 202529.5729.5729.5729.5729.47-
Apr 8, 202530.3330.3330.3330.3330.23-
Apr 7, 202529.9729.9729.9729.9729.87-
Apr 4, 202532.8132.8132.8132.8132.70-
Apr 3, 202534.1334.1334.1334.1334.02-
Apr 2, 202534.3134.3134.3134.3134.20-
Apr 1, 202533.9433.9433.9433.9433.83-
Mar 31, 202534.1834.1834.1834.1834.07-
Mar 28, 202533.4033.4033.4033.4033.29-
Mar 27, 202532.8532.8532.8532.8532.74-
Mar 26, 202532.7632.7632.7632.7632.65-
Mar 25, 202532.0132.0132.0132.0131.90-
Mar 24, 202532.4232.4232.4232.4232.31-
Mar 21, 202533.1233.1233.1233.1233.01-
Mar 20, 202532.2632.2632.2632.2632.15-
Mar 19, 202531.2431.2431.2431.2431.14-
Mar 18, 202530.2030.2030.2030.2030.10-
Mar 17, 202529.4229.4229.4229.4229.32-
Mar 14, 2025 0.595815 Dividend
Mar 14, 202529.1629.1629.1629.1629.06-
Mar 13, 202528.8928.8928.8928.8928.11-
Mar 12, 202529.0929.0929.0929.0928.30-
Mar 11, 202528.0928.0928.0928.0927.33-
Mar 10, 202528.6728.6728.6728.6727.89-
Mar 7, 202528.3528.3528.3528.3527.58-
Mar 6, 202528.7528.7528.7528.7527.97-
Mar 5, 202528.2228.2228.2228.2227.46-
Mar 4, 202528.0728.0728.0728.0727.31-
Mar 3, 202528.0528.0528.0528.0527.29-
Feb 28, 202527.8327.8327.8327.8327.08-
Feb 27, 202529.0329.0329.0329.0328.24-
Feb 26, 202528.9328.9328.9328.9328.15-
Feb 25, 202529.9129.9129.9129.9129.10-
Feb 24, 202529.7829.7829.7829.7828.97-
Feb 21, 202530.0730.0730.0730.0729.26-
Feb 20, 202529.5329.5329.5329.5328.73-
Feb 19, 202530.2530.2530.2530.2529.43-
Feb 18, 202530.0230.0230.0230.0229.21-
Feb 17, 202531.0331.0331.0331.0330.19-
Feb 14, 202531.4331.4331.4331.4330.58-
Feb 13, 202531.5531.5531.5531.5530.70-
Feb 12, 202531.8231.8231.8231.8230.96-
Feb 11, 202532.3132.3132.3132.3131.43-
Feb 10, 202530.3630.3630.3630.3629.54-
Feb 7, 202530.0430.0430.0430.0429.23-
Feb 6, 202530.0530.0530.0530.0529.24-
Feb 5, 202529.1829.1829.1829.1828.39-
Feb 4, 202529.9529.9529.9529.9529.14-
Feb 3, 202528.9928.9928.9928.9928.20-
Jan 31, 202528.4228.4228.4228.4227.65-
Jan 30, 202527.1227.1227.1227.1226.39-
Jan 29, 202526.5726.5726.5726.5725.85-
Jan 28, 202526.4926.4926.4926.4925.77-
Jan 27, 202526.4826.4826.4826.4825.76-
Jan 24, 202526.6326.6326.6326.6325.91-
Jan 23, 202526.4926.4926.4926.4925.77-
Jan 22, 202526.6126.6126.6126.6125.89-
Jan 21, 202525.9025.9025.9025.9025.20-
Jan 20, 202526.4126.4126.4126.4125.69-
Jan 17, 202525.8825.8825.8825.8825.18-
Jan 16, 202526.1026.1026.1026.1025.39-
Jan 15, 202525.3825.3825.3825.3824.69-
Jan 14, 202524.5624.5624.5624.5623.89-
Jan 13, 202524.9524.9524.9524.9524.27-
Jan 10, 202524.7024.7024.7024.7024.03-
Jan 9, 202524.3324.3324.3324.3323.67-
Jan 8, 202523.3723.3723.3723.3722.74-
Jan 7, 202522.4122.4122.4122.4121.80-
Jan 6, 202522.7522.7522.7522.7522.13-
Jan 3, 202523.3523.3523.3523.3522.72-
Jan 2, 202522.0022.0022.0022.0021.40-
Dec 30, 202422.0622.0622.0622.0621.46-
Dec 27, 202422.4722.4722.4722.4721.86-
Dec 23, 202422.7222.7222.7222.7222.10-
Dec 20, 202422.2222.2222.2222.2221.62-
Dec 19, 202422.1722.1722.1722.1721.57-
Dec 18, 202422.7022.7022.7022.7022.09-
Dec 17, 202423.0723.0723.0723.0722.45-
Dec 16, 202423.4723.4723.4723.4722.83-
Dec 13, 202424.3924.3924.3924.3923.73-
Dec 12, 202425.5225.5225.5225.5224.83-
Dec 11, 202424.2124.2124.2124.2123.55-
Dec 10, 202423.9723.9723.9723.9723.32-
Dec 9, 202423.4623.4623.4623.4622.82-
Dec 6, 202424.0324.0324.0324.0323.38-
Dec 5, 202424.2124.2124.2124.2123.55-
Dec 4, 202424.1724.1724.1724.1723.52-
Dec 3, 202423.2823.2823.2823.2822.65-
Dec 2, 202423.2223.2223.2223.2222.59-
Nov 29, 202423.1823.1823.1823.1822.55-
Nov 28, 202423.2523.2523.2523.2522.62-
Nov 27, 202423.9823.9823.9823.9823.33-
Nov 26, 202423.6723.6723.6723.6723.03-
Nov 25, 202424.1024.1024.1024.1023.45-
Nov 22, 202423.9723.9723.9723.9723.32-
Nov 21, 202423.0523.0523.0523.0522.43-
Nov 20, 202423.4023.4023.4023.4022.77-
Nov 19, 202423.2423.2423.2423.2422.61-
Nov 18, 202422.3322.3322.3322.3321.73-
Nov 15, 202422.4122.4122.4122.4121.80-
Nov 14, 202422.4322.4322.4322.4321.82-
Nov 13, 202422.9822.9822.9822.9822.36-
Nov 12, 202423.1823.1823.1823.1822.55-
Nov 11, 202425.3525.3525.3525.3524.66-
Nov 8, 202425.0825.0825.0825.0824.40-
Nov 7, 202424.1024.1024.1024.1023.45-
Nov 6, 202424.6624.6624.6624.6623.99-
Nov 5, 202424.6724.6724.6724.6724.00-
Nov 4, 202425.0125.0125.0125.0124.33-
Nov 1, 202425.4025.4025.4025.4024.71-
Oct 31, 202426.0626.0626.0626.0625.35-
Oct 30, 202426.7526.7526.7526.7526.03-
Oct 29, 202426.4026.4026.4026.4025.68-
Oct 28, 202426.9926.9926.9926.9926.26-
Oct 25, 202427.2427.2427.2427.2426.50-
Oct 24, 202427.7227.7227.7227.7226.97-
Oct 23, 202428.7928.7928.7928.7928.01-
Oct 22, 202428.3628.3628.3628.3627.59-
Oct 21, 202427.9927.9927.9927.9927.23-
Oct 18, 202427.0727.0727.0727.0726.34-
Oct 17, 202425.5326.4625.5326.4625.74200
Oct 16, 202425.0925.0925.0925.0924.41-
Oct 15, 202424.7224.7224.7224.7224.05-
Oct 14, 202424.5924.5924.5924.5923.92-
Oct 11, 202424.3124.3124.3124.3123.65-
Oct 10, 202423.3723.3723.3723.3722.74-
Oct 9, 202423.0123.0123.0123.0122.39-
Oct 8, 202423.3723.3723.3723.3722.74-
Oct 7, 202423.6823.6823.6823.6823.04-
Oct 4, 202423.6123.6123.6123.6122.97-
Oct 3, 202424.0824.0824.0824.0823.43-
Oct 2, 202424.1624.1624.1624.1623.51-
Oct 1, 202423.7324.0723.7324.0723.42200
Sep 30, 202424.6324.6324.6324.6323.96-
Sep 27, 202425.7225.7225.7225.7225.02-
Sep 26, 202425.4025.4025.4025.4024.71-
Sep 25, 202425.2925.2925.2925.2924.60-
Sep 24, 202425.3825.3825.3825.3824.69-
Sep 23, 202424.8825.2524.8825.2524.57100
Sep 20, 202424.4824.4824.4824.4823.82-
Sep 19, 202424.4824.4824.4824.4823.82-
Sep 18, 202424.5424.5424.5424.5423.88-
Sep 17, 202425.1625.1625.1625.1624.48-
Sep 16, 202425.0025.0025.0025.0024.32-
Sep 13, 202424.9824.9824.9824.9824.30-
Sep 12, 202424.6524.6524.6524.6523.98-
Sep 11, 202424.5924.5924.5924.5923.92-
Sep 10, 202425.5025.5025.5025.5024.81-
Sep 9, 202425.3725.3725.3725.3724.68-
Sep 6, 202425.7225.7225.7225.7225.02-
Sep 5, 202425.5225.5225.5225.5224.83-
Sep 4, 202425.7525.7525.7525.7525.05-
Sep 3, 202426.1726.1726.1726.1725.46-
Sep 2, 202426.4526.4526.4526.4525.73-
Aug 30, 2024 0.18997 Dividend
Aug 30, 202426.9926.9926.9926.9926.26-
Aug 29, 202427.6427.6427.6427.6426.68-
Aug 28, 202427.6427.6427.6427.6426.68-
Aug 27, 202427.6427.6427.6427.6426.68-
Aug 26, 202427.5327.5327.5327.5326.57-
Aug 23, 202427.5027.5027.5027.5026.54-
Aug 22, 202428.6228.6228.6228.6227.62-
Aug 21, 202428.5028.5028.5028.5027.51-
Aug 20, 202428.0728.0728.0728.0727.09-
Aug 19, 202428.0828.0828.0828.0827.10-
Aug 16, 202427.3527.3527.3527.3526.40-
Aug 15, 202427.8127.8127.8127.8126.84-
Aug 14, 202427.6027.6027.6027.6026.64-
Aug 13, 202426.6826.6826.6826.6825.75-
Aug 12, 202427.0027.0027.0027.0026.06-
Aug 9, 202426.8426.8426.8426.8425.91-
Aug 8, 202425.0825.0825.0825.0824.21-
Aug 7, 202425.2825.2825.2825.2824.40-
Aug 6, 202424.0024.0724.0024.0723.23100
Aug 5, 202424.7524.7524.7524.7523.89-
Aug 2, 202425.5925.5925.5925.5924.70-
Aug 1, 202425.5925.5925.5925.5924.70-
Jul 31, 202425.0125.0125.0125.0124.14-
Jul 30, 202424.8424.8424.8424.8423.97-
Jul 29, 202424.7424.7424.7424.7423.88-
Jul 26, 202424.7624.7624.7624.7623.90-
Jul 25, 202425.0025.0025.0025.0024.13-
Jul 24, 202425.6625.6625.6625.6624.77-
Jul 23, 202425.4725.4725.4725.4724.58-
Jul 22, 202425.5525.5525.5525.5524.66-
Jul 19, 202425.7125.7125.7125.7124.81-
Jul 18, 202426.2326.2326.2326.2325.32-
Jul 17, 202426.9826.9826.9826.9826.04-
Jul 16, 202426.3626.8426.3626.8425.9150
Jul 15, 202426.3826.3826.3826.3825.46-
Jul 12, 202426.3226.3226.3226.3225.40-
Jul 11, 202426.2926.2926.2926.2925.37-
Jul 10, 202425.9525.9525.9525.9525.05-
Jul 9, 202425.8525.8525.8525.8524.95-
Jul 8, 202426.2526.2525.9525.9525.05100
Jul 5, 202424.1024.1024.1024.1023.26-
Jul 4, 202423.9623.9623.9623.9623.13-
Jul 3, 202423.3223.3223.3223.3222.51-
Jul 2, 202423.1123.1123.1123.1122.31-
Jul 1, 202422.8222.8222.8222.8222.03-
Jun 28, 202423.0723.0723.0723.0722.27-
Jun 27, 202422.7222.7222.7222.7221.93-
Jun 26, 202422.2022.2022.2022.2021.43-
Jun 25, 202421.8721.8721.8721.8721.11-
Jun 24, 202422.1122.1122.1122.1121.34-
Jun 21, 202421.9121.9121.9121.9121.15-
Jun 20, 202421.6621.6621.6621.6620.91-
Jun 19, 202421.0221.0221.0221.0220.29-
Jun 18, 202420.9020.9020.9020.9020.17-
Jun 17, 202421.1321.1321.1321.1320.39-

Related Tickers

STWO.CN S2 Minerals Inc.
0.1600
0.00%
 
LUM.V Lumina Gold Corp.
1.2500
0.00%
 
CNL.TO Collective Mining Ltd.
13.72
-1.65%
 
CNL Collective Mining Ltd.
10.13
-1.65%
 
GTWO.TO G2 Goldfields Inc.
3.0800
+1.99%
 
ARIS.TO Aris Mining Corporation
9.11
-0.33%
 
LUG.TO Lundin Gold Inc.
73.87
+1.21%
 
2899.HK Zijin Mining Group Company Limited
19.540
-2.79%
 
FVI.TO Fortuna Mining Corp.
9.35
-0.11%
 
PAAS.TO Pan American Silver Corp.
39.42
0.00%