AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	113.30	113.30	105.11	107.42	107.42	6.27%	3,643,177
Apr 7, 2026	101.50	101.88	98.00	101.08	101.08	-0.40%	2,068,608
Apr 6, 2026	102.00	102.96	100.67	101.49	101.49	0.27%	1,258,088
Apr 2, 2026	97.77	103.61	97.73	101.22	101.22	-2.22%	2,262,926
Apr 1, 2026	102.12	105.19	100.16	103.52	103.52	6.33%	3,882,047
Mar 31, 2026	94.49	98.29	94.31	97.36	97.36	7.51%	4,329,694
Mar 30, 2026	92.04	93.28	89.57	90.56	90.56	1.56%	3,488,321
Mar 27, 2026	85.19	89.84	85.11	89.17	89.17	4.01%	3,346,420
Mar 26, 2026	86.68	89.61	85.54	85.73	85.73	-4.27%	2,436,207
Mar 25, 2026	91.96	92.09	87.86	89.55	89.55	4.36%	3,122,348
Mar 24, 2026	83.52	86.43	82.60	85.81	85.81	0.25%	2,705,946
Mar 23, 2026	82.19	86.33	81.97	85.60	85.60	7.01%	4,946,730
Mar 20, 2026	85.73	86.31	79.99	79.99	79.99	-6.65%	6,636,941
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