AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 27, 2026	85.19	89.84	85.11	89.17	88.10	4.01%	3,435,322
Mar 26, 2026	86.68	89.61	85.54	85.73	84.70	-4.27%	2,440,424
Mar 25, 2026	91.96	92.09	87.86	89.55	88.47	4.36%	3,125,125
Mar 24, 2026	83.52	86.43	82.60	85.81	84.78	0.25%	2,735,311
Mar 23, 2026	82.19	86.33	81.97	85.60	84.57	7.01%	4,960,796
Mar 20, 2026	85.73	86.31	79.99	79.99	79.03	-6.65%	6,978,621
Mar 19, 2026	82.21	86.25	81.50	85.69	84.66	-7.25%	6,881,825
Mar 18, 2026	89.66	92.63	88.52	92.39	91.28	-3.96%	6,368,568
Mar 17, 2026	96.61	97.74	94.75	96.20	95.04	-0.54%	3,038,624
Mar 16, 2026	95.00	97.36	94.16	96.72	95.56	1.93%	2,821,040
Mar 13, 2026	100.88	102.43	94.18	94.89	93.75	-7.85%	4,104,764
Mar 12, 2026	106.73	106.85	102.82	104.70	101.73	-1.48%	2,502,005
Mar 11, 2026	104.22	106.84	102.03	106.27	103.26	-1.84%	2,226,509
Mar 10, 2026	110.98	111.34	107.59	108.26	105.19	-0.59%	2,865,285
Mar 9, 2026	104.85	109.43	102.56	108.90	105.81	2.22%	2,425,110
Mar 6, 2026	104.21	107.95	102.80	106.54	103.52	-1.25%	2,504,458
Mar 5, 2026	108.64	109.80	105.22	107.89	104.83	-4.64%	3,594,154
Mar 4, 2026	116.47	117.14	110.88	113.14	109.93	-1.55%	2,968,008
Mar 3, 2026	115.07	116.75	110.04	114.92	111.66	-10.40%	4,677,167
Mar 2, 2026	126.87	129.14	123.13	128.26	124.62	0.38%	3,115,742
Feb 27, 2026	125.40	128.38	124.93	127.77	124.15	1.35%	2,765,224
Feb 26, 2026	122.56	126.29	120.44	126.07	122.49	1.26%	2,606,007
Feb 25, 2026	126.59	128.54	124.34	124.50	120.97	-0.16%	2,228,032
Feb 24, 2026	117.60	125.82	117.12	124.70	121.16	2.96%	3,017,771
Feb 23, 2026	115.86	121.92	115.86	121.12	117.68	6.01%	3,385,035
Feb 20, 2026	107.27	114.86	106.74	114.25	111.01	6.15%	4,936,989
Feb 19, 2026	105.01	108.19	104.31	107.63	104.58	-0.66%	1,740,333
Feb 18, 2026	106.37	110.33	105.63	108.35	105.28	2.05%	1,846,602
Feb 17, 2026	104.75	107.07	103.18	106.17	103.16	-3.32%	2,314,747
Feb 13, 2026	106.91	110.18	105.10	109.82	106.70	4.86%	1,630,310
Feb 12, 2026	111.37	113.80	104.67	104.73	101.76	-6.72%	2,256,153
Feb 11, 2026	111.33	112.30	107.75	112.27	109.09	3.37%	1,599,396
Feb 10, 2026	107.42	108.69	106.05	108.61	105.53	1.32%	1,876,404
Feb 9, 2026	103.65	107.96	103.62	107.19	104.15	3.12%	2,368,539
Feb 6, 2026	102.56	105.76	102.13	103.95	101.00	5.44%	2,733,024
Feb 5, 2026	97.10	100.69	96.89	98.59	95.79	-2.26%	3,048,560
Feb 4, 2026	105.26	105.30	96.01	100.87	98.01	0.13%	4,091,306
Feb 3, 2026	100.14	102.00	97.58	100.74	97.88	6.21%	3,534,306