AngloGold Ashanti Plc (HT3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 2.98621745789 | 26.12 | 27.53 | 25.91 | 3618 | 26.69648353 | DE |
| 4 | 4.99 | 22.7749885897 | 21.91 | 27.53 | 21.91 | 2854 | 25.24724771 | DE |
| 12 | 1.32 | 5.1602814699 | 25.58 | 27.53 | 21.67 | 2790 | 24.3046121 | DE |
| 26 | 0.9 | 3.46153846154 | 26 | 29.29 | 21.67 | 2842 | 25.51455957 | DE |
| 52 | 11.4 | 73.5483870968 | 15.5 | 29.29 | 15.4 | 3061 | 23.24304121 | DE |
| 156 | 9.87 | 57.9565472695 | 17.03 | 29.29 | 14.15 | 3041 | 21.55326609 | DE |
| 260 | 9.87 | 57.9565472695 | 17.03 | 29.29 | 14.15 | 3041 | 21.55326609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 26.72 | 0.1 | 0.38 | 27.22 | 27.45 | 26.72 | 5129 |
| 1737667620 | 26.62 | -0.53 | -1.95 | 27.19 | 27.19 | 26.4 | 4432 |
| 1737581220 | 27.15 | 0.31 | 1.15 | 27.19 | 27.53 | 27.15 | 7738 |
| 1737494820 | 26.84 | 0.92 | 3.55 | 25.91 | 26.87 | 25.91 | 1484 |
| 1737408420 | 25.92 | -0.64 | -2.41 | 26.21 | 26.21 | 25.92 | 4340 |
| 1737149220 | 26.56 | -0.04 | -0.15 | 26.12 | 27.13 | 26.12 | 98 |
| 1737062820 | 26.6 | 0.4 | 1.53 | 26.13 | 26.74 | 26.13 | 3801 |
| 1736976420 | 26.2 | 0.53 | 2.06 | 25.79 | 26.2 | 25.71 | 2288 |
| 1736890020 | 25.67 | 0.6 | 2.39 | 25.18 | 25.79 | 24.92 | 2567 |
| 1736803620 | 25.07 | -0.13 | -0.52 | 25.06 | 25.2 | 24.85 | 750 |
| 1736544420 | 25.2 | 0.08 | 0.32 | 25.19 | 25.81 | 24.9 | 5488 |
| 1736458020 | 25.12 | 0.95 | 3.93 | 24.23 | 25.39 | 24.23 | 1323 |
| 1736371620 | 24.17 | 0.51 | 2.16 | 23.66 | 24.19 | 23.45 | 616 |
| 1736285220 | 23.66 | 1.07 | 4.74 | 22.97 | 23.66 | 22.97 | 1073 |
| 1736198820 | 22.59 | -0.83 | -3.54 | 23.06 | 23.06 | 22.59 | 109 |
| 1735939620 | 23.42 | 0.03 | 0.13 | 23.33 | 23.7 | 23.33 | 528 |
| 1735853220 | 23.39 | 1.43 | 6.51 | 22.56 | 23.44 | 22.56 | 12132 |
| 1735594020 | 21.96 | -0.44 | -1.96 | 22.06 | 22.1 | 21.91 | 1081 |
| 1735334820 | 22.4 | -0.22 | -0.97 | 21.91 | 22.42 | 21.91 | 1531 |
| 1734989220 | 22.62 | -0.07 | -0.31 | 22.69 | 23.31 | 22.62 | 1081 |
| 1734730020 | 22.69 | 0.21 | 0.93 | 22.21 | 22.7 | 22.21 | 562 |
| 1734643620 | 22.48 | 0 | 0.00 | 22.66 | 22.66 | 22.32 | 9463 |
| 1734557220 | 22.48 | -0.37 | -1.62 | 23.22 | 23.22 | 22.45 | 692 |
| 1734470820 | 22.85 | -0.4 | -1.72 | 23.49 | 23.49 | 22.53 | 1272 |
| 1734384420 | 23.25 | -0.8 | -3.33 | 23.58 | 23.93 | 23.25 | 3348 |
| 1734125220 | 24.05 | -0.95 | -3.80 | 24.95 | 24.95 | 23.58 | 3672 |
| 1734038820 | 25 | -0.75 | -2.91 | 25.42 | 25.52 | 25 | 1004 |
| 1733952420 | 25.75 | 1.38 | 5.66 | 24.7 | 25.8 | 24.7 | 2610 |
| 1733866020 | 24.37 | -0.23 | -0.93 | 23.94 | 24.49 | 23.94 | 1146 |
| 1733779620 | 24.6 | 1.03 | 4.37 | 23.59 | 24.75 | 23.48 | 1612 |
| 1733520420 | 23.57 | -0.54 | -2.24 | 24.02 | 24.22 | 23.57 | 1071 |
| 1733434020 | 24.11 | -0.22 | -0.90 | 24.48 | 24.48 | 23.88 | 2242 |
| 1733347620 | 24.33 | -0.3 | -1.22 | 24.5 | 24.99 | 24.33 | 1420 |
| 1733261220 | 24.63 | 1.22 | 5.21 | 23.85 | 24.98 | 23.85 | 1528 |
| 1733174820 | 23.41 | -0.35 | -1.47 | 23.74 | 23.74 | 23.41 | 841 |
| 1732915620 | 23.76 | 0.36 | 1.54 | 23.46 | 23.76 | 23.46 | 2063 |
| 1732829220 | 23.4 | -0.04 | -0.17 | 23.34 | 23.86 | 22.91 | 8085 |
| 1732742820 | 23.44 | -0.64 | -2.66 | 23.7 | 24.35 | 23.44 | 1166 |
| 1732656420 | 24.08 | 0.12 | 0.50 | 23.57 | 24.25 | 23.57 | 3350 |
| 1732570020 | 23.96 | -1.3 | -5.15 | 24.4 | 24.9 | 23.96 | 3074 |
| 1732310820 | 25.26 | 1.28 | 5.34 | 24.57 | 25.5 | 24.57 | 2644 |
| 1732224420 | 23.98 | 1.08 | 4.72 | 23.8 | 23.98 | 23.53 | 2198 |
| 1732138020 | 22.9 | -0.85 | -3.58 | 23.41 | 23.52 | 22.85 | 2028 |
| 1732051620 | 23.75 | 0.24 | 1.02 | 23.85 | 24.19 | 23.56 | 1561 |
| 1731965220 | 23.51 | 0.84 | 3.71 | 22.54 | 23.78 | 22.54 | 1808 |
| 1731705960 | 22.67 | -0.05 | -0.22 | 22.85 | 23.17 | 22.59 | 3375 |
| 1731619560 | 22.72 | -0.28 | -1.22 | 22.51 | 22.84 | 21.67 | 5479 |
| 1731533160 | 23 | -0.12 | -0.52 | 23.22 | 23.64 | 23 | 3130 |
| 1731446820 | 23.12 | -0.52 | -2.20 | 23.49 | 23.49 | 22.57 | 2476 |
| 1731360420 | 23.64 | -1.46 | -5.82 | 26 | 26 | 23.3 | 3946 |
| 1731101220 | 25.1 | -0.3 | -1.18 | 25.45 | 25.62 | 25.1 | 11012 |
| 1731014760 | 25.4 | 1.1 | 4.53 | 24.7 | 26.06 | 24.35 | 1437 |
| 1730928360 | 24.3 | -0.36 | -1.46 | 25.21 | 25.21 | 23.71 | 3402 |
| 1730841960 | 24.66 | -0.31 | -1.24 | 24.67 | 25.2 | 24.61 | 2165 |
| 1730755560 | 24.97 | -0.14 | -0.56 | 25.41 | 25.41 | 24.51 | 2794 |
| 1730496360 | 25.11 | -0.25 | -0.99 | 25.58 | 26 | 25.11 | 1304 |
| 1730409960 | 25.36 | -1.2 | -4.52 | 26.09 | 26.09 | 25.25 | 1411 |
| 1730323560 | 26.56 | -0.25 | -0.93 | 27.4 | 27.78 | 26.5 | 527 |
| 1730237160 | 26.81 | 0.14 | 0.52 | 26.9 | 26.93 | 26.67 | 1658 |
| 1730150760 | 26.67 | -0.73 | -2.66 | 27.3 | 27.3 | 26.58 | 1564 |
| 1729888020 | 27.4 | -0.09 | -0.33 | 27.48 | 27.54 | 27.09 | 4915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
