{"data":[{"settlementDate":"2026-04-14","cusip":"G0378L100","symbol":"AU","quantity":1105,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":109.12,"valueUsd":120577.6},{"settlementDate":"2026-04-20","cusip":"G0378L100","symbol":"AU","quantity":17859,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":109.15,"valueUsd":1949309.85},{"settlementDate":"2026-04-22","cusip":"G0378L100","symbol":"AU","quantity":72,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":100.45,"valueUsd":7232.4},{"settlementDate":"2026-04-27","cusip":"G0378L100","symbol":"AU","quantity":387,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":99.3,"valueUsd":38429.1},{"settlementDate":"2026-04-28","cusip":"G0378L100","symbol":"AU","quantity":377,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":98.23,"valueUsd":37032.71},{"settlementDate":"2026-04-29","cusip":"G0378L100","symbol":"AU","quantity":2581,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":93.95,"valueUsd":242484.95},{"settlementDate":"2026-04-30","cusip":"G0378L100","symbol":"AU","quantity":3968,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":90.47,"valueUsd":358984.96},{"settlementDate":"2026-05-04","cusip":"G0378L100","symbol":"AU","quantity":191,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":92.76,"valueUsd":17717.16},{"settlementDate":"2026-05-05","cusip":"G0378L100","symbol":"AU","quantity":500,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":90.69,"valueUsd":45345},{"settlementDate":"2026-05-07","cusip":"G0378L100","symbol":"AU","quantity":498,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":98.6,"valueUsd":49102.8},{"settlementDate":"2026-05-08","cusip":"G0378L100","symbol":"AU","quantity":20861,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":100.23,"valueUsd":2090898.03},{"settlementDate":"2026-05-11","cusip":"G0378L100","symbol":"AU","quantity":435,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":107.03,"valueUsd":46558.05},{"settlementDate":"2026-05-12","cusip":"G0378L100","symbol":"AU","quantity":32,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":108.34,"valueUsd":3466.88},{"settlementDate":"2026-05-13","cusip":"G0378L100","symbol":"AU","quantity":673,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":104.33,"valueUsd":70214.09},{"settlementDate":"2026-05-19","cusip":"G0378L100","symbol":"AU","quantity":13,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":93.47,"valueUsd":1215.11},{"settlementDate":"2026-05-28","cusip":"G0378L100","symbol":"AU","quantity":5027,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":94.52,"valueUsd":475152.04},{"settlementDate":"2026-05-29","cusip":"G0378L100","symbol":"AU","quantity":11,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":96.31,"valueUsd":1059.41},{"settlementDate":"2026-06-01","cusip":"G0378L100","symbol":"AU","quantity":197,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":96.84,"valueUsd":19077.48},{"settlementDate":"2026-06-03","cusip":"G0378L100","symbol":"AU","quantity":12061,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":91.85,"valueUsd":1107802.85},{"settlementDate":"2026-06-04","cusip":"G0378L100","symbol":"AU","quantity":1453,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":89.85,"valueUsd":130552.05},{"settlementDate":"2026-06-15","cusip":"G0378L100","symbol":"AU","quantity":44,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":86.3,"valueUsd":3797.2},{"settlementDate":"2026-06-22","cusip":"G0378L100","symbol":"AU","quantity":9095,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":90.87,"valueUsd":826462.65},{"settlementDate":"2026-06-23","cusip":"G0378L100","symbol":"AU","quantity":920,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":86.23,"valueUsd":79331.6},{"settlementDate":"2026-06-24","cusip":"G0378L100","symbol":"AU","quantity":159,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":83.79,"valueUsd":13322.61},{"settlementDate":"2026-06-29","cusip":"G0378L100","symbol":"AU","quantity":64571,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":81.62,"valueUsd":5270285.02},{"settlementDate":"2026-06-30","cusip":"G0378L100","symbol":"AU","quantity":35567,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":81.79,"valueUsd":2909024.93},{"settlementDate":"2026-07-09","cusip":"G0378L100","symbol":"AU","quantity":2344,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":79.83,"valueUsd":187121.52},{"settlementDate":"2026-07-14","cusip":"G0378L100","symbol":"AU","quantity":45,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":79.76,"valueUsd":3589.2},{"settlementDate":"2026-07-17","cusip":"G0378L100","symbol":"AU","quantity":5257,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":76.35,"valueUsd":401371.95},{"settlementDate":"2026-07-21","cusip":"G0378L100","symbol":"AU","quantity":129,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":74.88,"valueUsd":9659.52},{"settlementDate":"2026-07-22","cusip":"G0378L100","symbol":"AU","quantity":200,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":78.5,"valueUsd":15700},{"settlementDate":"2026-07-23","cusip":"G0378L100","symbol":"AU","quantity":228,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":81.17,"valueUsd":18506.76},{"settlementDate":"2026-07-24","cusip":"G0378L100","symbol":"AU","quantity":200,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":78.42,"valueUsd":15684},{"settlementDate":"2026-07-28","cusip":"G0378L100","symbol":"AU","quantity":1700,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":80.48,"valueUsd":136816},{"settlementDate":"2026-07-30","cusip":"G0378L100","symbol":"AU","quantity":56,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":77.87,"valueUsd":4360.72},{"settlementDate":"2026-08-03","cusip":"G0378L100","symbol":"AU","quantity":82078,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":79.32,"valueUsd":6510426.96},{"settlementDate":"2026-08-04","cusip":"G0378L100","symbol":"AU","quantity":470,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":81.61,"valueUsd":38356.7},{"settlementDate":"2026-08-13","cusip":"G0378L100","symbol":"AU","quantity":604,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":97.92,"valueUsd":59143.68},{"settlementDate":"2026-08-17","cusip":"G0378L100","symbol":"AU","quantity":5868,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":96.3,"valueUsd":565088.4},{"settlementDate":"2026-08-18","cusip":"G0378L100","symbol":"AU","quantity":3193,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":99.6,"valueUsd":318022.8},{"settlementDate":"2026-08-19","cusip":"G0378L100","symbol":"AU","quantity":63596,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":97.95,"valueUsd":6229228.2},{"settlementDate":"2026-08-20","cusip":"G0378L100","symbol":"AU","quantity":34799,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":108.54,"valueUsd":3777083.46},{"settlementDate":"2026-08-21","cusip":"G0378L100","symbol":"AU","quantity":119418,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":115.14,"valueUsd":13749788.52},{"settlementDate":"2026-08-24","cusip":"G0378L100","symbol":"AU","quantity":400,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":121.22,"valueUsd":48488},{"settlementDate":"2026-08-31","cusip":"G0378L100","symbol":"AU","quantity":3953,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":113.19,"valueUsd":447440.07},{"settlementDate":"2026-09-01","cusip":"G0378L100","symbol":"AU","quantity":89214,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":112.32,"valueUsd":10020516.48},{"settlementDate":"2026-09-09","cusip":"G0378L100","symbol":"AU","quantity":182,"description":"ANGLOGOLD ASHANTI PLC ORD USD1","price":107.83,"valueUsd":19625.06}],"updatedAt":"2026-10-14T20:59:58.612Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}