AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	91.07	91.07	87.75	89.34	89.34	-4.42%	2,706,080
May 18, 2026	94.83	95.89	92.74	93.47	93.47	1.33%	1,829,358
May 15, 2026	95.91	95.98	91.85	92.24	92.24	-9.63%	3,174,980
May 14, 2026	102.62	102.67	100.81	102.07	102.07	-0.29%	1,569,004
May 13, 2026	103.02	104.20	101.36	102.37	102.37	-1.88%	1,814,019
May 12, 2026	103.73	105.28	100.00	104.33	104.33	-3.70%	2,327,675
May 11, 2026	108.88	111.98	107.51	108.34	108.34	1.22%	2,332,750
May 8, 2026	102.62	107.41	102.62	107.03	107.03	6.78%	2,751,948
May 7, 2026	101.21	103.64	99.68	100.23	100.23	1.65%	4,734,967
May 6, 2026	97.62	99.62	97.20	98.60	98.60	8.47%	2,831,404
May 5, 2026	93.34	93.63	90.76	90.90	90.90	0.23%	1,856,047
May 4, 2026	91.55	92.84	90.29	90.69	90.69	-2.23%	1,765,336
May 1, 2026	93.34	94.81	92.37	92.76	92.76	-1.03%	1,181,490
Apr 30, 2026	92.68	94.38	91.82	93.73	93.73	3.60%	2,685,551
Apr 29, 2026	91.09	92.94	90.12	90.47	90.47	-3.70%	3,234,192
Apr 28, 2026	94.98	95.39	92.25	93.95	93.95	-4.36%	3,080,874
Apr 27, 2026	99.00	99.00	96.77	98.23	98.23	-1.08%	1,644,354
Apr 24, 2026	98.29	100.58	97.30	99.30	99.30	2.63%	1,797,153
Apr 23, 2026	96.30	98.11	94.76	96.76	96.76	-2.13%	2,498,893
Apr 22, 2026	101.40	102.45	98.64	98.87	98.87	-1.57%	2,650,912
Apr 21, 2026	103.80	104.90	100.30	100.45	100.45	-5.67%	1,882,006
Apr 20, 2026	106.89	107.56	105.31	106.49	106.49	-2.44%	1,323,201
Apr 17, 2026	106.98	111.08	106.52	109.15	109.15	4.72%	2,297,144
Apr 16, 2026	104.81	106.22	104.00	104.23	104.23	-0.23%	1,620,392
Apr 15, 2026	108.32	109.09	104.40	104.47	104.47	-4.85%	1,954,488
Apr 14, 2026	109.91	112.26	109.08	109.80	109.80	0.62%	2,350,263
Apr 13, 2026	108.06	109.43	107.44	109.12	109.12	-0.12%	2,037,950
Apr 10, 2026	108.80	110.35	107.92	109.25	109.25	0.64%	2,130,995
Apr 9, 2026	107.78	108.87	105.96	108.55	108.55	1.05%	2,229,506
Apr 8, 2026	113.30	113.30	105.11	107.42	107.42	6.27%	3,724,218
Apr 7, 2026	101.50	101.88	98.00	101.08	101.08	-0.40%	2,105,485
Apr 6, 2026	102.00	102.96	100.67	101.49	101.49	0.27%	1,260,862
Apr 2, 2026	97.77	103.61	97.73	101.22	101.22	-2.22%	2,264,817
Apr 1, 2026	102.12	105.19	100.16	103.52	103.52	6.33%	3,976,277
Mar 31, 2026	94.49	98.29	94.31	97.36	97.36	7.51%	4,334,213
Mar 30, 2026	92.04	93.28	89.57	90.56	90.56	1.56%	3,503,056
Mar 27, 2026	85.19	89.84	85.11	89.17	89.17	4.01%	3,435,322
Mar 26, 2026	86.68	89.61	85.54	85.73	85.73	-4.27%	2,440,424
Mar 25, 2026	91.96	92.09	87.86	89.55	89.55	4.36%	3,125,125
Mar 24, 2026	83.52	86.43	82.60	85.81	85.81	0.25%	2,735,311
Mar 23, 2026	82.19	86.33	81.97	85.60	85.60	7.01%	4,960,796
Mar 20, 2026	85.73	86.31	79.99	79.99	79.99	-6.65%	6,978,621
Mar 19, 2026	82.21	86.25	81.50	85.69	85.69	-7.25%	6,881,825
Mar 18, 2026	89.66	92.63	88.52	92.39	92.39	-3.96%	6,368,568
Mar 17, 2026	96.61	97.74	94.75	96.20	96.20	-0.54%	3,038,624
Mar 16, 2026	95.00	97.36	94.16	96.72	96.72	1.93%	2,821,040
Mar 13, 2026	100.88	102.43	94.18	94.89	94.89	-9.37%	4,104,764
Mar 12, 2026	106.73	106.85	102.82	104.70	102.83	-1.48%	2,502,005
Mar 11, 2026	104.22	106.84	102.03	106.27	104.37	-1.84%	2,226,509
Mar 10, 2026	110.98	111.34	107.59	108.26	106.32	-0.59%	2,865,285