AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	90.46	97.22	90.46	97.14	97.14	6.63%	1,057
Feb 19, 2026	91.50	91.50	88.70	91.10	91.10	-0.65%	2,295
Feb 18, 2026	89.76	93.50	89.76	91.70	91.70	4.44%	552
Feb 17, 2026	89.62	89.62	87.80	87.80	87.80	-4.42%	16
Feb 16, 2026	89.98	92.66	89.98	91.86	91.86	0.72%	560
Feb 13, 2026	89.34	91.20	89.34	91.20	91.20	1.13%	5,671
Feb 12, 2026	92.96	95.74	90.00	90.18	90.18	-2.51%	7,226
Feb 11, 2026	92.38	92.50	92.38	92.50	92.50	3.12%	1,080
Feb 10, 2026	89.28	89.76	88.14	89.70	89.70	0.09%	982
Feb 9, 2026	90.14	90.14	87.54	89.62	89.62	3.01%	357
Feb 6, 2026	82.36	87.00	82.36	87.00	87.00	4.72%	265
Feb 5, 2026	84.68	84.68	82.08	83.08	83.08	-5.59%	2,772
Feb 4, 2026	86.22	88.00	86.22	88.00	88.00	3.36%	170
Feb 3, 2026	84.00	85.14	83.62	85.14	85.14	6.96%	496
Feb 2, 2026	67.98	80.50	67.98	79.60	79.60	-0.38%	2,726
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