AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	86.19	87.19	81.47	83.62	-	-1.01%	1,865,932
Jun 8, 2026	83.96	85.41	83.22	84.47	84.47	0.42%	3,003,662
Jun 5, 2026	88.51	88.73	83.59	84.12	84.12	-8.73%	3,355,434
Jun 4, 2026	91.93	93.30	91.07	92.17	92.17	2.58%	1,649,777
Jun 3, 2026	90.41	92.15	89.22	89.85	89.85	-2.18%	2,098,180
Jun 2, 2026	92.09	92.63	89.90	91.85	91.85	-0.25%	2,470,546
Jun 1, 2026	91.78	93.11	89.21	92.08	92.08	-4.92%	2,646,775
May 29, 2026	94.65	98.93	94.41	96.84	96.84	1.78%	3,281,732
May 28, 2026	93.09	98.06	92.20	96.31	95.15	1.89%	1,827,544
May 27, 2026	94.47	96.41	94.43	94.52	93.38	-3.05%	1,993,642
May 26, 2026	94.48	97.62	94.03	97.49	96.32	7.56%	3,186,139
May 22, 2026	91.13	91.39	88.79	90.64	89.55	-1.32%	1,504,896
May 21, 2026	90.51	93.47	90.33	91.85	90.74	-1.02%	1,671,989
May 20, 2026	90.85	93.84	89.60	92.80	91.68	3.87%	2,157,287
May 19, 2026	91.07	91.07	87.75	89.34	88.26	-4.42%	2,708,819
May 18, 2026	94.83	95.89	92.74	93.47	92.34	1.33%	1,946,716
May 15, 2026	95.91	95.98	91.85	92.24	91.13	-9.63%	3,180,263
May 14, 2026	102.62	102.67	100.81	102.07	100.84	-0.29%	1,569,004
May 13, 2026	103.02	104.20	101.36	102.37	101.14	-1.88%	1,814,019
May 12, 2026	103.73	105.28	100.00	104.33	103.07	-3.70%	2,327,675
May 11, 2026	108.88	111.98	107.51	108.34	107.04	1.22%	2,332,750
May 8, 2026	102.62	107.41	102.62	107.03	105.74	6.78%	2,751,948
May 7, 2026	101.21	103.64	99.68	100.23	99.02	1.65%	4,734,967
May 6, 2026	97.62	99.62	97.20	98.60	97.41	8.47%	2,831,404
May 5, 2026	93.34	93.63	90.76	90.90	89.81	0.23%	1,856,047
May 4, 2026	91.55	92.84	90.29	90.69	89.60	-2.23%	1,765,336
May 1, 2026	93.34	94.81	92.37	92.76	91.64	-1.03%	1,181,490
Apr 30, 2026	92.68	94.38	91.82	93.73	92.60	3.60%	2,685,551
Apr 29, 2026	91.09	92.94	90.12	90.47	89.38	-3.70%	3,234,192
Apr 28, 2026	94.98	95.39	92.25	93.95	92.82	-4.36%	3,080,874
Apr 27, 2026	99.00	99.00	96.77	98.23	97.05	-1.08%	1,644,354
Apr 24, 2026	98.29	100.58	97.30	99.30	98.10	2.63%	1,797,153
Apr 23, 2026	96.30	98.11	94.76	96.76	95.59	-2.13%	2,498,893
Apr 22, 2026	101.40	102.45	98.64	98.87	97.68	-1.57%	2,650,912
Apr 21, 2026	103.80	104.90	100.30	100.45	99.24	-5.67%	1,882,006
Apr 20, 2026	106.89	107.56	105.31	106.49	105.21	-2.44%	1,323,201
Apr 17, 2026	106.98	111.08	106.52	109.15	107.84	4.72%	2,297,144
Apr 16, 2026	104.81	106.22	104.00	104.23	102.97	-0.23%	1,620,392
Apr 15, 2026	108.32	109.09	104.40	104.47	103.21	-4.85%	1,954,488
Apr 14, 2026	109.91	112.26	109.08	109.80	108.48	0.62%	2,350,263
Apr 13, 2026	108.06	109.43	107.44	109.12	107.81	-0.12%	2,037,950
Apr 10, 2026	108.80	110.35	107.92	109.25	107.93	0.64%	2,130,995
Apr 9, 2026	107.78	108.87	105.96	108.55	107.24	1.05%	2,229,506
Apr 8, 2026	113.30	113.30	105.11	107.42	106.13	6.27%	3,724,218
Apr 7, 2026	101.50	101.88	98.00	101.08	99.86	-0.40%	2,105,485
Apr 6, 2026	102.00	102.96	100.67	101.49	100.27	0.27%	1,260,862
Apr 2, 2026	97.77	103.61	97.73	101.22	100.00	-2.22%	2,264,817
Apr 1, 2026	102.12	105.19	100.16	103.52	102.27	6.33%	3,976,277
Mar 31, 2026	94.49	98.29	94.31	97.36	96.19	7.51%	4,334,213
Mar 30, 2026	92.04	93.28	89.57	90.56	89.47	1.56%	3,503,056