AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	78.01	79.45	77.50	78.42	78.42	-3.39%	2,282,419
Jul 22, 2026	80.77	82.46	80.64	81.17	81.17	3.40%	2,068,917
Jul 21, 2026	76.97	78.52	75.46	78.50	78.50	4.83%	2,247,487
Jul 20, 2026	75.95	76.66	74.79	74.88	74.88	-2.45%	1,993,486
Jul 17, 2026	75.23	77.79	74.56	76.76	76.76	0.54%	2,735,895
Jul 16, 2026	77.00	77.90	75.93	76.35	76.35	-3.53%	1,799,075
Jul 15, 2026	79.83	80.51	77.43	79.14	79.14	-1.49%	2,089,020
Jul 14, 2026	81.99	82.80	79.59	80.34	80.34	0.73%	2,357,641
Jul 13, 2026	79.81	80.64	78.81	79.76	79.76	-2.85%	2,220,995
Jul 10, 2026	81.07	82.52	80.41	82.10	82.10	0.23%	2,178,141
Jul 9, 2026	81.84	83.01	81.27	81.91	81.91	2.61%	2,107,839
Jul 8, 2026	79.69	80.75	77.54	79.83	79.83	-2.74%	2,444,339
Jul 7, 2026	83.10	84.20	80.99	82.08	82.08	-2.34%	1,985,887
Jul 6, 2026	85.09	85.40	83.20	84.05	84.05	-0.71%	2,583,483
Jul 2, 2026	83.69	85.27	83.13	84.65	84.65	4.65%	3,220,211
Jul 1, 2026	80.62	84.11	80.49	80.89	80.89	-	2,205,219
Jun 30, 2026	81.99	82.20	79.90	80.89	80.89	-1.10%	2,993,322
Jun 29, 2026	81.05	81.92	78.49	81.79	81.79	0.21%	4,129,094
Jun 26, 2026	81.64	82.58	80.72	81.62	81.62	2.87%	12,317,906
Jun 25, 2026	81.74	81.74	78.96	79.34	79.34	0.95%	3,750,130
Jun 24, 2026	78.40	80.38	77.55	78.59	78.59	-6.21%	4,993,512
Jun 23, 2026	82.25	84.57	81.99	83.79	83.79	-2.83%	3,737,913
Jun 22, 2026	85.98	86.91	84.34	86.23	86.23	-5.11%	5,856,952
Jun 18, 2026	92.29	93.83	88.66	90.87	90.87	-0.05%	8,884,895
Jun 17, 2026	94.40	97.19	90.75	90.92	90.92	-3.20%	2,995,121
Jun 16, 2026	93.98	94.88	92.30	93.93	93.93	1.78%	1,794,488
Jun 15, 2026	93.78	94.75	91.91	92.29	92.29	6.94%	3,349,692
Jun 12, 2026	85.03	87.11	84.37	86.30	86.30	3.75%	2,419,661
Jun 11, 2026	77.32	83.58	77.14	83.18	83.18	6.00%	5,105,498
Jun 10, 2026	79.67	81.53	77.87	78.47	78.47	-7.06%	4,641,181
Jun 9, 2026	86.19	87.19	81.47	84.43	84.43	-0.05%	2,975,604
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