AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	82.21	86.25	81.50	85.69	85.69	-7.25%	6,865,018
Mar 18, 2026	89.66	92.63	88.52	92.39	92.39	-3.96%	6,365,108
Mar 17, 2026	96.61	97.74	94.75	96.20	96.20	-0.54%	3,035,547
Mar 16, 2026	95.00	97.36	94.16	96.72	96.72	1.93%	2,819,621
Mar 13, 2026	100.88	102.43	94.18	94.89	94.89	-9.37%	4,086,604
Mar 12, 2026	106.73	106.85	102.82	104.70	102.97	-1.48%	2,495,776
Mar 11, 2026	104.22	106.84	102.03	106.27	104.51	-1.84%	2,226,509
Mar 10, 2026	110.98	111.34	107.59	108.26	106.47	-0.59%	2,865,285
Mar 9, 2026	104.85	109.43	102.56	108.90	107.10	2.22%	2,425,110
Mar 6, 2026	104.21	107.95	102.80	106.54	104.78	-1.25%	2,504,458
Mar 5, 2026	108.64	109.80	105.22	107.89	106.11	-4.64%	3,594,154
Mar 4, 2026	116.47	117.14	110.88	113.14	111.27	-1.55%	2,968,008
Mar 3, 2026	115.07	116.75	110.04	114.92	113.02	-10.40%	4,677,167
Mar 2, 2026	126.87	129.14	123.13	128.26	126.14	0.38%	3,115,742
Feb 27, 2026	125.40	128.38	124.93	127.77	125.66	1.35%	2,765,224
Feb 26, 2026	122.56	126.29	120.44	126.07	123.99	1.26%	2,606,007
Feb 25, 2026	126.59	128.54	124.34	124.50	122.44	-0.16%	2,228,032
Feb 24, 2026	117.60	125.82	117.12	124.70	122.64	2.96%	3,017,771
Feb 23, 2026	115.86	121.92	115.86	121.12	119.12	6.01%	3,385,035
Feb 20, 2026	107.27	114.86	106.74	114.25	112.36	6.15%	4,936,989
Feb 19, 2026	105.01	108.19	104.31	107.63	105.85	-0.66%	1,740,333
Feb 18, 2026	106.37	110.33	105.63	108.35	106.56	2.05%	1,846,602
Feb 17, 2026	104.75	107.07	103.18	106.17	104.42	-3.32%	2,314,747
Feb 13, 2026	106.91	110.18	105.10	109.82	108.01	4.86%	1,630,310
Feb 12, 2026	111.37	113.80	104.67	104.73	103.00	-6.72%	2,256,153
Feb 11, 2026	111.33	112.30	107.75	112.27	110.41	3.37%	1,599,396
Feb 10, 2026	107.42	108.69	106.05	108.61	106.82	1.32%	1,876,404
Feb 9, 2026	103.65	107.96	103.62	107.19	105.42	3.12%	2,368,539
Feb 6, 2026	102.56	105.76	102.13	103.95	102.23	5.44%	2,733,024
Feb 5, 2026	97.10	100.69	96.89	98.59	96.96	-2.26%	3,048,560
Feb 4, 2026	105.26	105.30	96.01	100.87	99.20	0.13%	4,091,306
Feb 3, 2026	100.14	102.00	97.58	100.74	99.08	6.21%	3,534,306
Feb 2, 2026	93.42	96.96	92.35	94.85	93.28	2.13%	3,819,653
Jan 30, 2026	95.93	98.85	91.39	92.87	91.34	-13.22%	6,226,218
Jan 29, 2026	113.49	114.95	103.05	107.02	105.25	-7.52%	6,505,350
Jan 28, 2026	111.82	115.81	109.76	115.72	113.81	5.74%	3,035,869
Jan 27, 2026	107.11	109.61	103.85	109.44	107.63	1.25%	3,506,439
Jan 26, 2026	109.56	113.47	108.05	108.09	106.30	1.72%	5,074,098
Jan 23, 2026	103.17	106.94	102.20	106.26	104.50	3.11%	3,539,146
Jan 22, 2026	98.69	104.23	98.63	103.05	101.35	1.67%	3,337,603
Jan 21, 2026	107.47	107.60	100.48	101.36	99.69	-5.13%	3,983,671
Jan 20, 2026	104.57	106.87	103.62	106.84	105.07	7.89%	3,398,891
Jan 16, 2026	97.03	99.30	95.64	99.03	97.39	0.49%	2,517,893
Jan 15, 2026	98.25	99.99	98.14	98.55	96.92	-0.96%	2,012,162
Jan 14, 2026	99.91	100.31	97.15	99.51	97.87	1.89%	2,032,097
Jan 13, 2026	98.15	99.67	96.92	97.66	96.05	1.11%	1,619,670
Jan 12, 2026	96.10	98.54	95.76	96.59	94.99	4.70%	2,160,042
Jan 9, 2026	91.60	92.82	90.82	92.25	90.73	1.31%	1,759,512
Jan 8, 2026	90.35	91.92	89.27	91.06	89.56	-1.81%	1,578,290
Jan 7, 2026	90.62	92.82	89.54	92.74	91.21	-0.98%	2,076,254