AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	61.36	62.22	60.46	62.12	-	3.93%	2,292,822
Sep 5, 2025	59.62	60.38	58.83	59.77	59.77	3.14%	3,207,437
Sep 4, 2025	56.93	58.76	56.68	57.95	57.95	-2.33%	4,414,123
Sep 3, 2025	60.00	60.36	58.83	59.33	59.33	2.05%	3,378,415
Sep 2, 2025	57.78	58.95	56.62	58.14	58.14	2.61%	5,775,710
Aug 29, 2025	55.08	56.90	55.08	56.66	56.66	2.64%	3,967,767
Aug 28, 2025	54.73	55.61	54.41	55.20	55.20	-0.27%	3,164,586
Aug 27, 2025	54.52	55.50	54.41	55.35	55.35	-0.09%	2,503,152
Aug 26, 2025	54.33	55.50	54.32	55.40	55.40	1.74%	1,920,126
Aug 25, 2025	54.76	55.18	53.94	54.45	54.45	-0.29%	2,917,936
Aug 22, 2025	52.77	55.18	52.26	54.61	54.61	-0.40%	3,137,667
Aug 21, 2025	53.84	55.47	53.84	54.83	54.04	2.07%	2,808,677
Aug 20, 2025	52.12	53.84	52.05	53.72	52.94	3.01%	2,270,375
Aug 19, 2025	53.04	53.57	52.07	52.15	51.40	-2.89%	2,211,847
Aug 18, 2025	54.66	54.71	53.56	53.70	52.93	-1.12%	1,580,415
Aug 15, 2025	53.76	55.10	53.64	54.31	53.53	-0.73%	2,522,707
Aug 14, 2025	54.87	55.62	54.44	54.71	53.92	-1.94%	2,037,678
Aug 13, 2025	57.08	57.19	55.66	55.79	54.99	-2.55%	2,618,892
Aug 12, 2025	56.82	57.31	56.25	57.25	56.42	0.79%	1,775,140
Aug 11, 2025	55.93	57.40	55.76	56.80	55.98	-1.08%	1,864,772
Aug 8, 2025	58.01	58.26	56.71	57.42	56.59	-1.07%	2,354,977
Aug 7, 2025	58.72	59.19	57.67	58.04	57.20	-0.41%	3,039,707
Aug 6, 2025	56.45	58.32	56.45	58.28	57.44	3.22%	3,186,877
Aug 5, 2025	53.96	56.99	53.25	56.46	55.65	6.19%	4,635,325
Aug 4, 2025	50.34	53.18	50.20	53.17	52.40	9.04%	3,503,706
Aug 1, 2025	47.50	49.24	46.70	48.76	48.06	5.43%	4,254,826
Jul 31, 2025	45.52	46.84	45.36	46.25	45.58	-2.51%	4,932,093
Jul 30, 2025	48.10	48.92	47.28	47.44	46.76	-5.16%	3,119,347
Jul 29, 2025	49.28	50.12	49.01	50.02	49.30	1.03%	1,412,697
Jul 28, 2025	49.53	49.74	48.64	49.51	48.80	-1.30%	2,159,979
Jul 25, 2025	48.89	50.35	48.88	50.16	49.44	-0.71%	2,946,009
Jul 24, 2025	49.63	50.91	49.04	50.52	49.79	-1.10%	2,146,176
Jul 23, 2025	51.15	51.42	50.43	51.08	50.34	-1.64%	2,159,447
Jul 22, 2025	50.77	51.93	50.55	51.93	51.18	2.59%	2,651,318
Jul 21, 2025	49.02	50.84	49.02	50.62	49.89	6.21%	2,482,557
Jul 18, 2025	48.38	48.38	47.48	47.66	46.97	1.30%	2,362,306
Jul 17, 2025	46.26	47.26	45.98	47.05	46.37	-0.15%	1,700,928
Jul 16, 2025	47.20	47.79	46.08	47.12	46.44	-0.72%	2,307,612
Jul 15, 2025	48.81	48.86	46.54	47.46	46.78	-1.06%	3,267,363
Jul 14, 2025	47.32	48.17	47.17	47.97	47.28	1.83%	2,091,193
Jul 11, 2025	46.73	47.26	46.24	47.11	46.43	1.25%	2,267,130
Jul 10, 2025	46.62	46.70	45.62	46.53	45.86	-	1,848,361
Jul 9, 2025	45.62	46.64	45.28	46.53	45.86	2.90%	1,512,496
Jul 8, 2025	47.95	48.01	44.67	45.22	44.57	-5.65%	3,133,775
Jul 7, 2025	46.75	48.05	46.10	47.93	47.24	2.61%	3,003,391
Jul 3, 2025	46.30	46.81	46.14	46.71	46.04	0.11%	1,914,491
Jul 2, 2025	45.91	46.69	45.58	46.66	45.99	1.88%	2,982,509
Jul 1, 2025	47.18	47.39	45.53	45.80	45.14	0.50%	3,171,818
Jun 30, 2025	44.77	45.69	44.34	45.57	44.91	3.85%	3,499,924
Jun 27, 2025	44.45	44.47	43.44	43.88	43.25	-5.35%	37,390,587