AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	97.10	100.69	96.89	98.59	98.59	-2.26%	3,033,733
Feb 4, 2026	105.26	105.30	96.01	100.87	100.87	0.13%	4,067,872
Feb 3, 2026	100.14	102.00	97.58	100.74	100.74	6.21%	3,514,010
Feb 2, 2026	93.42	96.96	92.35	94.85	94.85	2.13%	3,764,180
Jan 30, 2026	95.93	98.85	91.39	92.87	92.87	-13.22%	6,204,594
Jan 29, 2026	113.49	114.95	103.05	107.02	107.02	-7.52%	6,492,750
Jan 28, 2026	111.82	115.81	109.76	115.72	115.72	5.74%	3,018,547
Jan 27, 2026	107.11	109.61	103.85	109.44	109.44	1.25%	3,490,716
Jan 26, 2026	109.56	113.47	108.05	108.09	108.09	1.72%	5,041,942
Jan 23, 2026	103.17	106.94	102.20	106.26	106.26	3.11%	3,532,810
Jan 22, 2026	98.69	104.23	98.63	103.05	103.05	1.67%	3,329,942
Jan 21, 2026	107.47	107.60	100.48	101.36	101.36	-5.13%	3,973,240
Jan 20, 2026	104.57	106.87	103.62	106.84	106.84	7.89%	3,385,096
Jan 16, 2026	97.03	99.30	95.64	99.03	99.03	0.49%	2,510,887
Jan 15, 2026	98.25	99.99	98.14	98.55	98.55	-0.96%	2,000,796
Jan 14, 2026	99.91	100.31	97.15	99.51	99.51	1.89%	2,028,719
Jan 13, 2026	98.15	99.67	96.92	97.66	97.66	1.11%	1,616,239
Jan 12, 2026	96.10	98.54	95.76	96.59	96.59	4.70%	2,156,248
Jan 9, 2026	91.60	92.82	90.82	92.25	92.25	1.31%	1,759,069
Jan 8, 2026	90.35	91.92	89.27	91.06	91.06	-1.81%	1,565,376
Jan 7, 2026	90.62	92.82	89.54	92.74	92.74	-0.98%	2,074,638
Jan 6, 2026	90.51	93.85	90.13	93.66	93.66	5.87%	3,280,425
Jan 5, 2026	88.44	90.26	88.13	88.47	88.47	3.35%	3,451,904
Jan 2, 2026	87.12	87.12	82.94	85.60	85.60	0.38%	1,557,515
Dec 31, 2025	86.24	87.17	85.04	85.28	85.28	-1.27%	1,099,382
Dec 30, 2025	87.85	87.85	86.23	86.38	86.38	1.70%	1,510,776
Dec 29, 2025	86.25	87.18	83.79	84.94	84.94	-6.92%	2,655,985
Dec 26, 2025	91.03	91.65	89.74	91.25	91.25	1.49%	935,108
Dec 24, 2025	90.03	90.31	88.21	89.91	89.91	0.35%	1,020,469
Dec 23, 2025	89.83	90.13	88.10	89.60	89.60	-0.44%	1,722,660
Dec 22, 2025	89.61	91.00	88.21	90.00	90.00	4.41%	2,173,895
Dec 19, 2025	84.96	87.98	84.86	86.20	86.20	0.61%	4,288,601
Dec 18, 2025	84.75	87.21	84.06	85.68	85.68	1.35%	2,299,867
Dec 17, 2025	85.23	85.60	83.27	84.54	84.54	0.62%	1,728,937
Dec 16, 2025	84.45	86.38	82.72	84.02	84.02	-0.34%	1,824,849
Dec 15, 2025	85.11	85.70	83.01	84.31	84.31	1.68%	2,411,255
Dec 12, 2025	86.65	86.78	82.16	82.92	82.92	-3.02%	3,162,378
Dec 11, 2025	81.77	86.43	81.65	85.50	85.50	3.85%	2,380,362
Dec 10, 2025	80.38	83.15	79.36	82.33	82.33	2.48%	4,430,423
Dec 9, 2025	78.31	80.49	78.07	80.34	80.34	1.94%	2,718,381
Dec 8, 2025	81.31	81.47	78.78	78.81	78.81	-4.41%	3,994,890
Dec 5, 2025	84.23	85.97	82.32	82.45	82.45	-1.12%	3,348,941
Dec 4, 2025	81.77	83.44	81.50	83.38	83.38	-0.20%	2,415,688
Dec 3, 2025	84.51	85.61	83.44	83.55	83.55	-0.37%	2,230,166
Dec 2, 2025	84.61	85.46	81.05	83.86	83.86	-1.69%	2,648,735
Dec 1, 2025	86.25	86.52	84.48	85.30	85.30	-0.44%	2,877,723
Nov 28, 2025	84.30	85.72	83.51	85.68	85.68	-3.63%	4,580,505
Nov 26, 2025	85.55	89.19	85.35	88.91	88.00	5.39%	2,435,089
Nov 25, 2025	83.36	84.85	82.17	84.36	83.50	0.49%	2,164,390
Nov 24, 2025	79.87	84.05	79.87	83.95	83.09	5.19%	2,910,155