AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	48.38	48.38	47.48	47.66	47.66	1.30%	2,362,306
Jul 17, 2025	46.26	47.26	45.98	47.05	47.05	-0.15%	1,700,928
Jul 16, 2025	47.20	47.79	46.08	47.12	47.12	-0.72%	2,307,612
Jul 15, 2025	48.81	48.86	46.54	47.46	47.46	-1.06%	3,267,363
Jul 14, 2025	47.32	48.17	47.17	47.97	47.97	1.83%	2,091,193
Jul 11, 2025	46.73	47.26	46.24	47.11	47.11	1.25%	2,267,130
Jul 10, 2025	46.62	46.70	45.62	46.53	46.53	-	1,848,361
Jul 9, 2025	45.62	46.64	45.28	46.53	46.53	2.90%	1,512,496
Jul 8, 2025	47.95	48.01	44.67	45.22	45.22	-5.65%	3,133,775
Jul 7, 2025	46.75	48.05	46.10	47.93	47.93	2.61%	3,003,391
Jul 3, 2025	46.30	46.81	46.14	46.71	46.71	0.11%	1,914,491
Jul 2, 2025	45.91	46.69	45.58	46.66	46.66	1.88%	2,982,509
Jul 1, 2025	47.18	47.39	45.53	45.80	45.80	0.50%	3,171,818
Jun 30, 2025	44.77	45.69	44.34	45.57	45.57	3.85%	3,499,924
Jun 27, 2025	44.45	44.47	43.44	43.88	43.88	-5.35%	37,390,587
Jun 26, 2025	46.08	46.76	45.76	46.36	46.36	-0.19%	3,063,436
Jun 25, 2025	46.30	46.79	46.20	46.45	46.45	0.11%	2,026,008
Jun 24, 2025	45.93	46.84	45.10	46.40	46.40	-3.93%	3,461,998
Jun 23, 2025	47.74	49.31	47.54	48.30	48.30	0.67%	2,397,391
Jun 20, 2025	47.76	48.62	47.59	47.98	47.98	-0.29%	6,127,586
Jun 18, 2025	47.96	48.57	47.33	48.12	48.12	-0.43%	2,842,208
Jun 17, 2025	48.92	49.27	48.03	48.33	48.33	-2.72%	2,725,768
Jun 16, 2025	49.76	50.36	49.32	49.68	49.68	-2.28%	3,343,756
Jun 13, 2025	49.45	51.11	49.13	50.84	50.84	4.14%	5,242,874
Jun 12, 2025	48.43	49.15	47.86	48.82	48.82	6.43%	4,599,240
Jun 11, 2025	45.13	45.90	44.90	45.87	45.87	1.68%	2,708,136
Jun 10, 2025	46.78	46.83	44.94	45.11	45.11	-2.74%	2,536,284
Jun 9, 2025	45.83	46.43	45.72	46.38	46.38	0.91%	1,856,326
Jun 6, 2025	46.46	46.84	45.55	45.96	45.96	-2.40%	2,987,771
Jun 5, 2025	47.73	48.10	46.11	47.09	47.09	2.08%	3,393,859
Jun 4, 2025	47.01	47.15	46.02	46.13	46.13	-0.67%	1,758,269
Jun 3, 2025	46.45	46.69	45.85	46.44	46.44	-2.07%	2,516,303
Jun 2, 2025	45.54	47.77	45.36	47.42	47.42	8.24%	4,476,756
May 30, 2025	42.68	43.85	42.62	43.81	43.81	-0.54%	4,360,516
May 29, 2025	44.44	44.64	43.53	44.05	43.93	0.02%	2,392,634
May 28, 2025	44.00	44.27	43.65	44.04	43.92	2.18%	2,453,529
May 27, 2025	42.86	43.84	42.74	43.10	42.98	-2.13%	2,863,607
May 23, 2025	44.46	44.52	43.88	44.04	43.92	2.71%	2,420,123
May 22, 2025	42.83	43.29	42.17	42.88	42.76	-0.81%	1,716,307
May 21, 2025	43.59	44.28	43.01	43.23	43.11	-0.32%	2,332,263
May 20, 2025	42.43	43.41	42.31	43.37	43.25	2.82%	2,199,462
May 19, 2025	41.54	42.23	41.01	42.18	42.06	3.53%	2,996,078
May 16, 2025	39.64	40.74	39.51	40.74	40.62	0.72%	2,743,636
May 15, 2025	40.04	40.93	39.62	40.45	40.34	1.45%	5,295,800
May 14, 2025	38.77	39.91	38.61	39.87	39.76	-3.25%	3,778,202
May 13, 2025	40.40	41.25	40.05	41.21	41.09	2.61%	2,727,375
May 12, 2025	40.54	40.66	39.61	40.16	40.05	-10.36%	5,932,106
May 9, 2025	44.33	45.30	43.63	44.80	44.67	7.00%	4,042,155
May 8, 2025	43.09	43.27	41.81	41.87	41.75	-4.14%	3,770,410
May 7, 2025	42.91	43.78	42.80	43.68	43.56	-0.88%	2,322,856