AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	87.08	87.08	77.84	79.90	79.90	-9.59%	1,565
Jan 29, 2026	97.86	97.86	87.00	88.38	88.38	-8.32%	1,332
Jan 28, 2026	92.82	96.40	92.82	96.40	96.40	7.30%	1,851
Jan 27, 2026	91.66	92.44	88.30	89.84	89.84	-5.81%	511
Jan 26, 2026	91.92	95.38	90.56	95.38	95.38	7.19%	2,042
Jan 23, 2026	88.44	89.02	87.06	88.98	88.98	2.54%	146
Jan 22, 2026	87.56	88.30	84.56	86.78	86.78	0.30%	998
Jan 21, 2026	93.18	93.18	86.52	86.52	86.52	-4.76%	1,550
Jan 20, 2026	87.04	90.84	87.04	90.84	90.84	4.99%	169
Jan 19, 2026	86.18	87.04	85.72	86.52	86.52	3.62%	2,529
Jan 16, 2026	83.26	85.04	83.26	83.50	83.50	-1.76%	443
Jan 15, 2026	84.52	86.02	84.52	85.00	85.00	0.21%	690
Jan 14, 2026	85.32	86.86	84.82	84.82	84.82	0.02%	1,260
Jan 13, 2026	83.02	84.80	82.76	84.80	84.80	1.95%	3,903
Jan 12, 2026	82.00	84.28	81.14	83.18	83.18	5.80%	2,149
Jan 9, 2026	77.22	78.98	77.22	78.62	78.62	-0.18%	14
Jan 8, 2026	78.14	78.76	76.66	78.76	78.76	0.05%	1,683
Jan 7, 2026	77.44	78.72	77.44	78.72	78.72	-1.60%	995
Jan 6, 2026	75.22	80.00	75.22	80.00	80.00	4.79%	729
Jan 5, 2026	73.60	76.34	73.60	76.34	76.34	2.20%	1,516
Jan 2, 2026	74.18	74.70	74.18	74.70	74.70	0.46%	120
Dec 30, 2025	72.52	74.36	72.52	74.36	74.36	3.13%	40
Dec 29, 2025	76.00	76.00	70.94	72.10	72.10	-4.48%	2,294
Dec 23, 2025	76.84	77.70	75.48	75.48	75.48	-1.13%	946
Dec 22, 2025	74.72	77.00	74.72	76.34	76.34	2.69%	1,445
Dec 19, 2025	71.96	74.34	71.96	74.34	74.34	0.98%	41
Dec 18, 2025	71.54	73.62	71.54	73.62	73.62	1.74%	170
Dec 17, 2025	71.32	72.36	71.32	72.36	72.36	-0.77%	74
Dec 16, 2025	70.82	72.92	70.60	72.92	72.92	0.14%	630
Dec 15, 2025	71.96	72.82	71.52	72.82	72.82	2.56%	66
Dec 12, 2025	72.34	73.56	71.00	71.00	71.00	-2.63%	1,985
Dec 11, 2025	68.68	72.92	68.68	72.92	72.92	5.65%	213
Dec 10, 2025	69.02	69.02	69.02	69.02	69.02	0.29%	50
Dec 9, 2025	67.68	68.82	66.24	68.82	68.82	1.06%	604
Dec 8, 2025	70.78	70.78	68.10	68.10	68.10	-5.94%	1,466
Dec 5, 2025	71.28	72.40	71.28	72.40	72.40	3.99%	70
Dec 4, 2025	70.52	70.90	69.62	69.62	69.62	-4.60%	1,255
Dec 3, 2025	70.54	73.00	70.54	72.98	72.98	1.14%	5,490
Dec 2, 2025	73.50	73.50	71.82	72.16	72.16	-1.58%	323
Dec 1, 2025	73.94	73.94	73.32	73.32	73.32	-0.30%	137
Nov 28, 2025	72.56	73.54	71.66	73.54	73.54	0.33%	793
Nov 27, 2025	75.76	75.76	72.36	73.30	72.52	-4.98%	2,120
Nov 26, 2025	71.70	77.14	71.70	77.14	76.31	5.90%	1,045
Nov 25, 2025	72.00	73.06	71.20	72.84	72.06	2.45%	445
Nov 24, 2025	69.50	71.10	68.44	71.10	70.34	4.93%	2,946
Nov 21, 2025	68.50	68.86	67.76	67.76	67.03	-3.31%	1,385
Nov 20, 2025	70.42	71.82	70.08	70.08	69.33	-1.52%	730
Nov 19, 2025	68.74	71.16	68.74	71.16	70.40	4.49%	70
Nov 18, 2025	64.68	68.10	64.68	68.10	67.37	-0.03%	636
Nov 17, 2025	67.34	68.14	67.34	68.12	67.39	-1.79%	51