AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	79.83	80.51	77.43	79.14	78.65	-1.49%	2,092,524
Jul 14, 2026	81.99	82.80	79.59	80.34	79.84	0.73%	2,383,636
Jul 13, 2026	79.81	80.64	78.81	79.76	79.26	-2.85%	2,224,279
Jul 10, 2026	81.07	82.52	80.41	82.10	81.59	0.23%	2,180,288
Jul 9, 2026	81.84	83.01	81.27	81.91	81.40	2.61%	2,133,498
Jul 8, 2026	79.69	80.75	77.54	79.83	79.33	-2.74%	2,445,901
Jul 7, 2026	83.10	84.20	80.99	82.08	81.57	-2.34%	2,066,732
Jul 6, 2026	85.09	85.40	83.20	84.05	83.52	-0.71%	2,583,854
Jul 2, 2026	83.69	85.27	83.13	84.65	84.12	4.65%	3,222,637
Jul 1, 2026	80.62	84.11	80.49	80.89	80.38	-	2,206,861
Jun 30, 2026	81.99	82.20	79.90	80.89	80.38	-1.10%	3,003,152
Jun 29, 2026	81.05	81.92	78.49	81.79	81.28	0.21%	4,129,464
Jun 26, 2026	81.64	82.58	80.72	81.62	81.11	2.87%	14,246,878
Jun 25, 2026	81.74	81.74	78.96	79.34	78.84	0.95%	3,755,309