AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	97.64	98.63	96.52	98.49	98.49	-0.25%	1,798,843
Sep 23, 2026	100.43	100.55	98.05	98.74	98.74	-5.60%	3,129,103
Sep 22, 2026	101.24	104.97	101.23	104.60	104.60	2.62%	2,039,252
Sep 21, 2026	102.91	103.02	100.23	101.93	101.93	-1.32%	1,969,931
Sep 18, 2026	101.70	103.29	100.11	103.29	103.29	0.91%	7,486,721
Sep 17, 2026	103.31	104.01	101.30	102.36	102.36	2.63%	1,918,694
Sep 16, 2026	102.12	102.16	98.20	99.74	99.74	-0.96%	1,818,152
Sep 15, 2026	101.13	101.45	98.92	100.71	100.71	0.23%	1,377,891
Sep 14, 2026	100.09	101.61	99.32	100.48	100.48	-3.77%	2,553,013
Sep 11, 2026	105.73	106.40	103.73	104.42	104.42	0.52%	2,034,045
Sep 10, 2026	102.56	105.31	102.10	103.88	103.88	-4.28%	2,516,118
Sep 9, 2026	109.89	110.99	107.90	108.53	108.53	0.65%	2,063,573
Sep 8, 2026	108.45	109.49	107.73	107.83	107.83	-1.14%	1,814,686
Sep 4, 2026	109.12	110.56	108.26	109.07	109.07	-2.33%	2,206,833
Sep 3, 2026	111.65	112.09	109.65	111.67	111.67	3.56%	2,633,720
Sep 2, 2026	110.20	110.59	106.93	107.83	107.83	-0.28%	2,623,329
Sep 1, 2026	108.12	111.62	107.47	108.13	108.13	-3.73%	2,532,960
Aug 31, 2026	113.79	113.80	110.72	112.32	112.32	-0.77%	1,973,059
Aug 28, 2026	119.19	119.19	112.10	113.19	113.19	-4.40%	3,097,398
Aug 27, 2026	117.41	119.17	116.57	118.40	118.40	0.25%	2,711,138
Aug 26, 2026	119.80	120.11	117.73	118.11	118.11	-4.28%	3,831,717
Aug 25, 2026	118.52	123.39	117.92	123.39	123.39	2.42%	2,754,898
Aug 24, 2026	120.51	121.77	118.32	120.47	120.47	-0.62%	4,447,501
Aug 21, 2026	119.43	121.86	118.14	121.22	121.22	5.94%	6,132,058
Aug 20, 2026	107.51	115.73	107.51	115.14	114.42	6.08%	5,227,384
Aug 19, 2026	103.48	108.81	103.07	108.54	107.86	10.81%	3,538,793
Aug 18, 2026	98.89	99.85	96.78	97.95	97.34	-1.66%	1,555,737
Aug 17, 2026	98.77	100.22	97.70	99.60	98.98	3.43%	1,573,929
Aug 14, 2026	95.67	97.35	95.65	96.30	95.70	1.29%	1,211,745
Aug 13, 2026	95.19	96.02	94.34	95.07	94.48	-2.91%	1,717,660
Aug 12, 2026	101.13	101.27	97.33	97.92	97.31	0.49%	1,922,123
Aug 11, 2026	96.79	98.57	95.93	97.44	96.83	0.20%	2,338,660
Aug 10, 2026	94.98	97.79	92.66	97.25	96.64	1.07%	2,087,721
Aug 7, 2026	96.29	97.73	95.24	96.22	95.62	9.85%	3,857,929
Aug 6, 2026	86.51	88.85	86.47	87.59	87.04	-1.14%	2,213,161
Aug 5, 2026	87.23	89.77	86.89	88.60	88.05	8.71%	3,717,127
Aug 4, 2026	83.51	83.90	81.32	81.50	80.99	-0.13%	2,635,427
Aug 3, 2026	79.89	83.24	79.84	81.61	81.10	2.89%	3,715,453
Jul 31, 2026	77.95	79.56	73.40	79.32	78.82	-3.66%	7,345,509
Jul 30, 2026	79.66	82.36	78.76	82.33	81.82	5.73%	2,992,075
Jul 29, 2026	78.28	80.07	76.07	77.87	77.38	-1.37%	2,253,579
Jul 28, 2026	79.09	79.82	77.78	78.95	78.46	-1.90%	1,640,280
Jul 27, 2026	80.33	81.43	78.84	80.48	79.98	1.02%	1,892,819
Jul 24, 2026	79.32	80.93	78.71	79.67	79.17	1.59%	1,928,096
Jul 23, 2026	78.01	79.45	77.50	78.42	77.93	-3.39%	2,283,474
Jul 22, 2026	80.77	82.46	80.64	81.17	80.66	3.40%	2,070,849
Jul 21, 2026	76.97	78.52	75.46	78.50	78.01	4.83%	2,250,428
Jul 20, 2026	75.95	76.66	74.79	74.88	74.41	-2.45%	2,117,712
Jul 17, 2026	75.23	77.79	74.56	76.76	76.28	0.54%	2,737,572
Jul 16, 2026	77.00	77.90	75.93	76.35	75.87	-3.53%	1,801,744