AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	53.76	55.10	53.64	54.31	54.31	-0.73%	2,522,288
Aug 14, 2025	54.87	55.62	54.44	54.71	54.71	-1.94%	2,037,678
Aug 13, 2025	57.08	57.19	55.66	55.79	55.79	-2.55%	2,618,892
Aug 12, 2025	56.82	57.31	56.25	57.25	57.25	0.79%	1,775,140
Aug 11, 2025	55.93	57.40	55.76	56.80	56.80	-1.08%	1,864,772
Aug 8, 2025	58.01	58.26	56.71	57.42	57.42	-1.07%	2,354,977
Aug 7, 2025	58.72	59.19	57.67	58.04	58.04	-0.41%	3,039,707
Aug 6, 2025	56.45	58.32	56.45	58.28	58.28	3.22%	3,186,877
Aug 5, 2025	53.96	56.99	53.25	56.46	56.46	6.19%	4,635,325
Aug 4, 2025	50.34	53.18	50.20	53.17	53.17	9.04%	3,503,706
Aug 1, 2025	47.50	49.24	46.70	48.76	48.76	5.43%	4,254,826
Jul 31, 2025	45.52	46.84	45.36	46.25	46.25	-2.51%	4,932,093
Jul 30, 2025	48.10	48.92	47.28	47.44	47.44	-5.16%	3,119,347
Jul 29, 2025	49.28	50.12	49.01	50.02	50.02	1.03%	1,412,697
Jul 28, 2025	49.53	49.74	48.64	49.51	49.51	-1.30%	2,159,979
Jul 25, 2025	48.89	50.35	48.88	50.16	50.16	-0.71%	2,946,009
Jul 24, 2025	49.63	50.91	49.04	50.52	50.52	-1.10%	2,146,176
Jul 23, 2025	51.15	51.42	50.43	51.08	51.08	-1.64%	2,159,447
Jul 22, 2025	50.77	51.93	50.55	51.93	51.93	2.59%	2,651,318
Jul 21, 2025	49.02	50.84	49.02	50.62	50.62	6.21%	2,482,557
Jul 18, 2025	48.38	48.38	47.48	47.66	47.66	1.30%	2,362,306
Jul 17, 2025	46.26	47.26	45.98	47.05	47.05	-0.15%	1,700,928
Jul 16, 2025	47.20	47.79	46.08	47.12	47.12	-0.72%	2,307,612
Jul 15, 2025	48.81	48.86	46.54	47.46	47.46	-1.06%	3,267,363
Jul 14, 2025	47.32	48.17	47.17	47.97	47.97	1.83%	2,091,193
Jul 11, 2025	46.73	47.26	46.24	47.11	47.11	1.25%	2,267,130
Jul 10, 2025	46.62	46.70	45.62	46.53	46.53	-	1,848,361
Jul 9, 2025	45.62	46.64	45.28	46.53	46.53	2.90%	1,512,496
Jul 8, 2025	47.95	48.01	44.67	45.22	45.22	-5.65%	3,133,775
Jul 7, 2025	46.75	48.05	46.10	47.93	47.93	2.61%	3,003,391
Jul 3, 2025	46.30	46.81	46.14	46.71	46.71	0.11%	1,914,491
Jul 2, 2025	45.91	46.69	45.58	46.66	46.66	1.88%	2,982,509
Jul 1, 2025	47.18	47.39	45.53	45.80	45.80	0.50%	3,171,818
Jun 30, 2025	44.77	45.69	44.34	45.57	45.57	3.85%	3,499,924
Jun 27, 2025	44.45	44.47	43.44	43.88	43.88	-5.35%	37,390,587
Jun 26, 2025	46.08	46.76	45.76	46.36	46.36	-0.19%	3,063,436
Jun 25, 2025	46.30	46.79	46.20	46.45	46.45	0.11%	2,026,008
Jun 24, 2025	45.93	46.84	45.10	46.40	46.40	-3.93%	3,461,998
Jun 23, 2025	47.74	49.31	47.54	48.30	48.30	0.67%	2,397,391
Jun 20, 2025	47.76	48.62	47.59	47.98	47.98	-0.29%	6,127,586
Jun 18, 2025	47.96	48.57	47.33	48.12	48.12	-0.43%	2,842,208
Jun 17, 2025	48.92	49.27	48.03	48.33	48.33	-2.72%	2,725,768
Jun 16, 2025	49.76	50.36	49.32	49.68	49.68	-2.28%	3,343,756
Jun 13, 2025	49.45	51.11	49.13	50.84	50.84	4.14%	5,242,874
Jun 12, 2025	48.43	49.15	47.86	48.82	48.82	6.43%	4,599,240
Jun 11, 2025	45.13	45.90	44.90	45.87	45.87	1.68%	2,708,136
Jun 10, 2025	46.78	46.83	44.94	45.11	45.11	-2.74%	2,536,284
Jun 9, 2025	45.83	46.43	45.72	46.38	46.38	0.91%	1,856,326
Jun 6, 2025	46.46	46.84	45.55	45.96	45.96	-2.40%	2,987,771
Jun 5, 2025	47.73	48.10	46.11	47.09	47.09	2.08%	3,393,859