AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	68.22	69.64	67.77	68.43	-	2.07%	1,197,026
Nov 5, 2025	65.82	67.17	65.48	67.04	67.04	5.39%	2,168,431
Nov 4, 2025	64.55	64.88	63.29	63.61	63.61	-5.12%	3,103,115
Nov 3, 2025	67.81	68.07	66.62	67.04	67.04	-1.41%	2,486,381
Oct 31, 2025	69.02	69.94	68.00	68.00	68.00	-1.45%	3,018,344
Oct 30, 2025	67.18	69.09	66.70	69.00	69.00	2.54%	2,706,255
Oct 29, 2025	68.72	68.72	66.46	67.29	67.29	2.03%	3,533,586
Oct 28, 2025	63.40	66.56	63.40	65.95	65.95	1.48%	2,943,493
Oct 27, 2025	65.51	66.48	62.55	64.99	64.99	-5.22%	4,450,738
Oct 24, 2025	67.66	70.02	67.51	68.57	68.57	-0.06%	2,062,499
Oct 23, 2025	68.42	68.68	66.93	68.61	68.61	2.91%	3,386,379
Oct 22, 2025	63.92	66.94	63.76	66.67	66.67	-0.16%	6,250,394
Oct 21, 2025	69.31	69.51	66.60	66.78	66.78	-11.30%	5,769,845
Oct 20, 2025	74.38	75.44	73.43	75.29	75.29	1.94%	3,080,362
Oct 17, 2025	76.26	76.59	72.56	73.86	73.86	-5.97%	3,413,621
Oct 16, 2025	76.89	79.94	76.35	78.55	78.55	4.43%	4,773,387
Oct 15, 2025	72.98	75.55	72.43	75.22	75.22	2.41%	3,268,353
Oct 14, 2025	72.57	75.21	72.43	73.45	73.45	-1.50%	2,552,184
Oct 13, 2025	74.66	75.39	73.73	74.57	74.57	3.67%	1,861,827
Oct 10, 2025	71.35	73.08	70.77	71.93	71.93	-0.46%	3,219,691
Oct 9, 2025	77.54	77.80	70.91	72.26	72.26	-6.75%	4,045,591
Oct 8, 2025	77.39	77.71	75.62	77.49	77.49	3.97%	2,469,782
Oct 7, 2025	74.67	74.93	73.53	74.53	74.53	-0.19%	2,341,491
Oct 6, 2025	74.77	75.96	74.63	74.67	74.67	1.84%	2,833,612
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