AngloGold Ashanti plc (ETR:HT3)
Germany · Delayed Price · Currency is EUR 88.24
-1.00 (-1.12%)
At close: Sep 18, 2026
ETR:HT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 90.62 | 90.62 | 87.78 | 88.24 | 88.24 | -1.12% | 444 |
| Sep 17, 2026 | 88.04 | 89.68 | 88.04 | 89.24 | 89.24 | 2.15% | 724 |
| Sep 16, 2026 | 88.44 | 88.76 | 87.36 | 87.36 | 87.36 | 1.42% | 29 |
| Sep 15, 2026 | 86.94 | 87.72 | 86.14 | 86.14 | 86.14 | -1.62% | 16 |
| Sep 14, 2026 | 89.00 | 89.00 | 86.30 | 87.56 | 87.56 | -2.75% | 577 |
| Sep 11, 2026 | 90.58 | 90.60 | 89.38 | 90.04 | 90.04 | 0.04% | 39 |
| Sep 10, 2026 | 93.36 | 93.36 | 88.88 | 90.00 | 90.00 | -3.45% | 18 |
| Sep 9, 2026 | 93.88 | 93.88 | 92.06 | 93.22 | 93.22 | -0.53% | 699 |
| Sep 8, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -5.68% | - |
| Sep 7, 2026 | 93.16 | 99.36 | 93.16 | 99.36 | 99.36 | 5.75% | - |
| Sep 4, 2026 | 96.02 | 96.02 | 93.96 | 93.96 | 93.96 | -1.32% | 217 |
| Sep 3, 2026 | 94.88 | 95.22 | 94.88 | 95.22 | 95.22 | 1.69% | 117 |
| Sep 2, 2026 | 94.66 | 94.66 | 93.64 | 93.64 | 93.64 | -0.97% | 166 |
| Sep 1, 2026 | 95.40 | 95.40 | 92.00 | 94.56 | 94.56 | -1.68% | 576 |
| Aug 31, 2026 | 97.68 | 97.68 | 95.86 | 96.18 | 96.18 | -3.24% | 527 |
| Aug 28, 2026 | 102.85 | 102.85 | 97.80 | 99.40 | 99.40 | -2.07% | 715 |
| Aug 27, 2026 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | - | 322 |
| Aug 26, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Aug 25, 2026 | 101.20 | 103.60 | 101.00 | 101.50 | 101.50 | - | 182 |
| Aug 24, 2026 | 106.00 | 106.00 | 101.50 | 101.50 | 101.50 | 1.40% | 234 |
| Aug 21, 2026 | 99.98 | 102.80 | 99.12 | 100.10 | 100.10 | 5.49% | 3,878 |
| Aug 20, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 94.89 | 3.15% | 529 |
| Aug 19, 2026 | 85.16 | 92.10 | 85.16 | 92.10 | 92.00 | 9.33% | 1,548 |
| Aug 18, 2026 | 87.98 | 87.98 | 84.24 | 84.24 | 84.15 | -2.05% | 196 |
| Aug 17, 2026 | 84.60 | 86.00 | 84.60 | 86.00 | 85.90 | 3.94% | 119 |
| Aug 14, 2026 | 81.80 | 83.42 | 81.80 | 82.74 | 82.65 | 0.56% | 777 |
| Aug 13, 2026 | 83.70 | 83.70 | 82.28 | 82.28 | 82.19 | -3.43% | 1,364 |
| Aug 12, 2026 | 85.92 | 88.68 | 85.20 | 85.20 | 85.10 | 1.65% | 665 |
| Aug 11, 2026 | 84.36 | 84.36 | 83.82 | 83.82 | 83.73 | 0.96% | 125 |
| Aug 10, 2026 | 82.12 | 83.02 | 80.72 | 83.02 | 82.93 | -1.10% | 187 |
| Aug 7, 2026 | 78.42 | 83.94 | 78.42 | 83.94 | 83.85 | 10.48% | 793 |
| Aug 6, 2026 | 76.52 | 76.62 | 74.94 | 75.98 | 75.89 | -1.45% | 2,523 |
| Aug 5, 2026 | 75.70 | 77.10 | 75.70 | 77.10 | 77.01 | 8.44% | 29 |
| Aug 4, 2026 | 71.42 | 71.68 | 70.54 | 71.10 | 71.02 | 0.71% | 829 |
| Aug 3, 2026 | 69.56 | 71.94 | 69.52 | 70.60 | 70.52 | 6.01% | 1,949 |
| Jul 31, 2026 | 70.72 | 71.58 | 65.56 | 66.60 | 66.52 | -3.92% | 2,877 |
| Jul 30, 2026 | 67.92 | 69.32 | 67.36 | 69.32 | 69.24 | 2.45% | 560 |
| Jul 29, 2026 | 69.68 | 69.68 | 66.98 | 67.66 | 67.58 | -2.95% | 83 |
| Jul 28, 2026 | 69.58 | 70.24 | 68.50 | 69.72 | 69.64 | -0.83% | 1,214 |
| Jul 27, 2026 | 71.46 | 72.04 | 70.26 | 70.30 | 70.22 | -0.48% | 1,152 |
| Jul 24, 2026 | 69.72 | 70.64 | 69.42 | 70.64 | 70.56 | 2.73% | 853 |
| Jul 23, 2026 | 70.04 | 70.46 | 68.76 | 68.76 | 68.68 | -4.63% | 943 |
| Jul 22, 2026 | 69.22 | 72.10 | 69.22 | 72.10 | 72.02 | 5.19% | 372 |
| Jul 21, 2026 | 68.30 | 68.54 | 67.26 | 68.54 | 68.46 | 3.44% | 699 |
| Jul 20, 2026 | 66.22 | 66.26 | 66.00 | 66.26 | 66.19 | -0.93% | 134 |
| Jul 17, 2026 | 66.08 | 66.88 | 65.84 | 66.88 | 66.80 | -0.51% | 254 |
| Jul 16, 2026 | 68.68 | 68.74 | 66.84 | 67.22 | 67.14 | -1.32% | 297 |
| Jul 15, 2026 | 69.24 | 70.00 | 68.00 | 68.12 | 68.04 | -4.00% | 1,176 |
| Jul 14, 2026 | 69.34 | 71.90 | 69.34 | 70.96 | 70.88 | 0.71% | 1,266 |
| Jul 13, 2026 | 70.38 | 70.46 | 70.38 | 70.46 | 70.38 | -1.40% | 16 |