AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	35.35	35.53	33.09	33.55	33.55	-9.25%	4,230,973
Apr 3, 2025	35.43	37.67	35.41	36.97	36.97	-1.68%	2,771,510
Apr 2, 2025	37.41	37.68	36.70	37.60	37.60	0.32%	2,683,271
Apr 1, 2025	38.00	38.63	37.40	37.48	37.48	0.97%	3,951,174
Mar 31, 2025	37.40	37.54	36.63	37.12	37.12	0.38%	3,478,012
Mar 28, 2025	37.75	38.16	36.65	36.98	36.98	2.21%	3,928,061
Mar 27, 2025	35.84	36.37	35.61	36.18	36.18	1.74%	1,400,306
Mar 26, 2025	35.44	35.74	35.36	35.56	35.56	-0.17%	1,049,755
Mar 25, 2025	35.68	36.16	35.54	35.62	35.62	2.18%	1,791,043
Mar 24, 2025	35.45	35.56	34.69	34.86	34.86	-1.72%	2,185,211
Mar 21, 2025	35.80	36.20	35.14	35.47	35.47	-2.82%	2,673,691
Mar 20, 2025	35.68	36.69	35.58	36.50	36.50	2.76%	5,270,669
Mar 19, 2025	35.10	35.61	34.72	35.52	35.52	3.89%	3,534,754
Mar 18, 2025	34.75	34.75	33.95	34.19	34.19	3.64%	3,246,339
Mar 17, 2025	32.46	33.45	32.43	32.99	32.99	2.36%	3,019,610
Mar 14, 2025	32.35	32.55	32.00	32.23	32.23	-0.71%	2,843,482
Mar 13, 2025	31.68	32.83	31.58	32.46	31.78	2.56%	2,665,086
Mar 12, 2025	31.22	31.84	30.94	31.65	30.99	-1.37%	1,653,115
Mar 11, 2025	31.43	32.18	31.35	32.09	31.42	4.73%	2,897,970
Mar 10, 2025	31.48	31.54	30.19	30.64	30.00	-2.67%	2,982,438
Mar 7, 2025	31.88	32.56	31.30	31.48	30.82	1.91%	3,543,586
Mar 6, 2025	31.05	31.85	30.77	30.89	30.24	-1.28%	1,839,521
Mar 5, 2025	30.19	31.34	30.10	31.29	30.63	3.00%	1,602,850
Mar 4, 2025	30.45	30.76	29.57	30.38	29.74	2.88%	2,450,245
Mar 3, 2025	30.43	30.73	29.28	29.53	28.91	0.20%	2,666,725
Feb 28, 2025	28.68	29.48	28.45	29.47	28.85	0.48%	3,076,028
Feb 27, 2025	29.92	30.10	29.26	29.33	28.72	-5.51%	2,619,232
Feb 26, 2025	30.11	31.05	30.05	31.04	30.39	0.78%	1,485,785
Feb 25, 2025	31.57	31.57	30.42	30.80	30.15	-3.36%	2,391,715
Feb 24, 2025	32.05	32.11	31.18	31.87	31.20	0.73%	1,667,307
Feb 21, 2025	31.34	31.96	31.14	31.64	30.98	-1.19%	2,709,867
Feb 20, 2025	31.56	33.06	31.56	32.02	31.35	3.12%	3,740,912
Feb 19, 2025	29.31	31.11	29.27	31.05	30.40	-3.54%	5,126,878
Feb 18, 2025	31.97	32.19	31.68	32.19	31.52	-	2,153,016
Feb 14, 2025	33.58	33.61	32.05	32.19	31.52	-3.16%	1,911,781
Feb 13, 2025	32.92	33.34	32.56	33.24	32.54	0.24%	1,247,559
Feb 12, 2025	32.78	33.64	32.70	33.16	32.47	-0.75%	2,411,379
Feb 11, 2025	33.15	33.77	33.04	33.41	32.71	-0.57%	2,475,071
Feb 10, 2025	33.00	33.61	32.76	33.60	32.90	6.90%	3,366,745
Feb 7, 2025	31.86	31.99	31.26	31.43	30.77	-0.22%	1,753,573
Feb 6, 2025	31.77	31.77	31.06	31.50	30.84	-1.50%	1,876,468
Feb 5, 2025	31.48	32.22	31.40	31.98	31.31	3.63%	2,739,816
Feb 4, 2025	31.03	31.27	30.75	30.86	30.21	-1.09%	2,156,149
Feb 3, 2025	30.73	31.58	30.46	31.20	30.55	3.28%	3,384,201
Jan 31, 2025	30.23	30.48	29.98	30.21	29.58	0.94%	3,343,305
Jan 30, 2025	29.32	29.99	29.30	29.93	29.30	5.09%	2,982,682
Jan 29, 2025	28.12	28.56	28.02	28.48	27.88	1.17%	1,313,770
Jan 28, 2025	27.95	28.26	27.48	28.15	27.56	0.50%	1,915,351
Jan 27, 2025	28.17	28.17	27.75	28.01	27.42	-0.78%	1,748,376
Jan 24, 2025	28.63	28.68	28.05	28.23	27.64	0.86%	1,843,140