AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	74.77	75.96	74.63	74.67	74.67	1.84%	2,809,364
Oct 3, 2025	72.62	73.82	72.11	73.32	73.32	1.19%	2,320,954
Oct 2, 2025	72.99	73.39	69.74	72.46	72.46	1.10%	2,979,446
Oct 1, 2025	71.73	73.22	71.23	71.67	71.67	1.91%	2,780,820
Sep 30, 2025	68.90	71.41	68.77	70.33	70.33	1.50%	3,008,419
Sep 29, 2025	70.37	70.37	68.32	69.29	69.29	1.45%	2,734,127
Sep 26, 2025	66.56	68.63	66.30	68.30	68.30	3.80%	3,414,270
Sep 25, 2025	66.65	66.85	65.25	65.80	65.80	-1.20%	4,807,955
Sep 24, 2025	69.45	69.92	66.59	66.60	66.60	-4.06%	2,388,386
Sep 23, 2025	69.44	69.98	68.86	69.42	69.42	0.07%	3,474,111
Sep 22, 2025	69.25	69.60	67.64	69.37	69.37	2.29%	3,326,490
Sep 19, 2025	64.45	68.01	64.36	67.82	67.82	4.98%	5,260,376
Sep 18, 2025	64.21	65.04	63.14	64.60	64.60	0.12%	2,075,918
Sep 17, 2025	64.96	66.17	63.86	64.52	64.52	-1.65%	3,425,149
Sep 16, 2025	67.58	67.67	65.20	65.60	65.60	-2.24%	4,505,842
Sep 15, 2025	66.07	67.33	65.70	67.10	67.10	1.19%	2,621,443
Sep 12, 2025	65.60	66.45	65.28	66.31	66.31	1.16%	2,510,193
Sep 11, 2025	63.53	65.68	63.39	65.55	65.55	1.47%	3,131,105
Sep 10, 2025	62.70	65.11	62.66	64.60	64.60	4.33%	3,689,204
Sep 9, 2025	62.81	62.94	61.31	61.92	61.92	-0.43%	2,874,862
Sep 8, 2025	61.36	62.65	60.46	62.19	62.19	4.05%	4,788,019
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