AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.46	46.84	45.55	45.96	45.96	-2.40%	2,986,662
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
May 6, 2025	43.62	44.14	42.97	44.07	43.95	4.58%	2,859,008
May 5, 2025	42.64	42.65	41.69	42.14	42.02	4.88%	1,940,262
May 2, 2025	40.69	40.85	39.58	40.18	40.07	0.88%	2,162,233
May 1, 2025	40.17	40.75	39.37	39.83	39.72	-5.53%	2,059,477
Apr 30, 2025	40.96	42.32	40.81	42.16	42.04	3.64%	2,837,819
Apr 29, 2025	40.88	41.19	40.27	40.68	40.56	-1.36%	1,689,387
Apr 28, 2025	39.79	41.25	39.43	41.24	41.12	4.14%	2,575,015
Apr 25, 2025	39.06	39.69	39.06	39.60	39.49	-2.37%	2,556,267
Apr 24, 2025	40.63	40.74	39.95	40.56	40.45	-0.02%	2,524,517
Apr 23, 2025	39.99	40.69	39.49	40.57	40.46	-5.96%	7,450,884
Apr 22, 2025	44.37	44.37	42.62	43.14	43.02	-2.33%	5,782,725
Apr 21, 2025	44.92	45.25	43.60	44.17	44.04	2.13%	3,855,015
Apr 17, 2025	44.02	44.38	42.95	43.25	43.13	-5.20%	5,485,047
Apr 16, 2025	46.62	46.90	45.05	45.62	45.49	4.08%	4,591,292
Apr 15, 2025	43.83	44.07	42.73	43.83	43.71	2.96%	3,393,742
Apr 14, 2025	41.65	42.95	41.47	42.57	42.45	-0.51%	4,596,978
Apr 11, 2025	41.74	43.23	41.37	42.79	42.67	10.14%	6,975,313
Apr 10, 2025	37.55	39.32	37.34	38.85	38.74	6.67%	4,087,943
Apr 9, 2025	36.29	36.99	34.94	36.42	36.32	9.83%	6,360,728
Apr 8, 2025	34.34	34.62	32.87	33.16	33.07	-0.60%	2,588,403
Apr 7, 2025	32.86	34.93	31.91	33.36	33.27	-0.57%	3,234,316
Apr 4, 2025	35.35	35.53	33.09	33.55	33.46	-9.25%	4,230,973
Apr 3, 2025	35.43	37.67	35.41	36.97	36.87	-1.68%	2,771,510
Apr 2, 2025	37.41	37.68	36.70	37.60	37.49	0.32%	2,683,271
Apr 1, 2025	38.00	38.63	37.40	37.48	37.37	0.97%	3,951,174
Mar 31, 2025	37.40	37.54	36.63	37.12	37.01	0.38%	3,478,012
Mar 28, 2025	37.75	38.16	36.65	36.98	36.88	2.21%	3,928,061
Mar 27, 2025	35.84	36.37	35.61	36.18	36.08	1.74%	1,400,306