AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	84.23	85.97	82.32	82.45	82.45	-1.12%	3,318,779
Dec 4, 2025	81.77	83.44	81.50	83.38	83.38	-0.20%	2,411,172
Dec 3, 2025	84.51	85.61	83.44	83.55	83.55	-0.37%	2,228,044
Dec 2, 2025	84.61	85.46	81.05	83.86	83.86	-1.69%	2,643,649
Dec 1, 2025	86.25	86.52	84.48	85.30	85.30	-0.44%	2,875,535
Nov 28, 2025	84.30	85.72	83.51	85.68	85.68	-3.63%	4,573,207
Nov 26, 2025	85.55	89.19	85.35	88.91	88.00	5.39%	2,435,089
Nov 25, 2025	83.36	84.85	82.17	84.36	83.50	0.49%	2,164,390
Nov 24, 2025	79.87	84.05	79.87	83.95	83.09	5.19%	2,910,155
Nov 21, 2025	78.89	80.51	77.07	79.81	78.99	0.85%	3,306,809
Nov 20, 2025	83.03	84.40	78.88	79.14	78.33	-3.77%	2,646,027
Nov 19, 2025	82.21	84.14	81.57	82.24	81.40	2.67%	2,219,114
Nov 18, 2025	78.88	81.05	77.86	80.10	79.28	3.01%	2,862,071
Nov 17, 2025	78.87	80.52	77.35	77.76	76.96	-2.05%	2,000,095
Nov 14, 2025	77.70	80.47	76.50	79.39	78.58	-1.62%	2,500,330
Nov 13, 2025	84.94	85.01	79.85	80.70	79.87	-5.20%	4,128,510
Nov 12, 2025	80.41	85.85	80.21	85.13	84.26	7.28%	4,710,865
Nov 11, 2025	75.68	79.39	74.73	79.35	78.54	7.09%	4,358,275
Nov 10, 2025	72.92	74.59	72.34	74.10	73.34	6.76%	2,879,051
Nov 7, 2025	68.39	69.55	67.82	69.41	68.70	2.34%	2,101,779
Nov 6, 2025	68.22	69.64	67.71	67.82	67.13	1.16%	2,662,335
Nov 5, 2025	65.82	67.17	65.48	67.04	66.35	5.39%	2,169,112
Nov 4, 2025	64.55	64.88	63.29	63.61	62.96	-5.12%	3,103,115
Nov 3, 2025	67.81	68.07	66.62	67.04	66.35	-1.41%	2,486,381
Oct 31, 2025	69.02	69.94	68.00	68.00	67.30	-1.45%	3,018,344
Oct 30, 2025	67.18	69.09	66.70	69.00	68.29	2.54%	2,706,255
Oct 29, 2025	68.72	68.72	66.46	67.29	66.60	2.03%	3,533,586
Oct 28, 2025	63.40	66.56	63.40	65.95	65.27	1.48%	2,943,493
Oct 27, 2025	65.51	66.48	62.55	64.99	64.32	-5.22%	4,450,738
Oct 24, 2025	67.66	70.02	67.51	68.57	67.87	-0.06%	2,062,499
Oct 23, 2025	68.42	68.68	66.93	68.61	67.91	2.91%	3,386,379
Oct 22, 2025	63.92	66.94	63.76	66.67	65.99	-0.16%	6,250,394
Oct 21, 2025	69.31	69.51	66.60	66.78	66.10	-11.30%	5,769,845
Oct 20, 2025	74.38	75.44	73.43	75.29	74.52	1.94%	3,080,362
Oct 17, 2025	76.26	76.59	72.56	73.86	73.10	-5.97%	3,413,621
Oct 16, 2025	76.89	79.94	76.35	78.55	77.75	4.43%	4,773,387
Oct 15, 2025	72.98	75.55	72.43	75.22	74.45	2.41%	3,268,353
Oct 14, 2025	72.57	75.21	72.43	73.45	72.70	-1.50%	2,552,184
Oct 13, 2025	74.66	75.39	73.73	74.57	73.81	3.67%	1,861,827
Oct 10, 2025	71.35	73.08	70.77	71.93	71.19	-0.46%	3,219,691
Oct 9, 2025	77.54	77.80	70.91	72.26	71.52	-6.75%	4,045,591
Oct 8, 2025	77.39	77.71	75.62	77.49	76.70	3.97%	2,469,782
Oct 7, 2025	74.67	74.93	73.53	74.53	73.77	-0.19%	2,341,491
Oct 6, 2025	74.77	75.96	74.63	74.67	73.91	1.84%	2,833,612
Oct 3, 2025	72.62	73.82	72.11	73.32	72.57	1.19%	2,320,954
Oct 2, 2025	72.99	73.39	69.74	72.46	71.72	1.10%	2,979,446
Oct 1, 2025	71.73	73.22	71.23	71.67	70.94	1.91%	2,780,820
Sep 30, 2025	68.90	71.41	68.77	70.33	69.61	1.50%	3,008,419
Sep 29, 2025	70.37	70.37	68.32	69.29	68.58	1.45%	2,734,127
Sep 26, 2025	66.56	68.63	66.30	68.30	67.60	3.80%	3,414,270