AngloGold Ashanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.54	40.66	39.61	40.16	40.16	-10.36%	5,932,106
May 9, 2025	44.33	45.30	43.63	44.80	44.80	7.00%	4,042,155
May 8, 2025	43.09	43.27	41.81	41.87	41.87	-4.14%	3,770,410
May 7, 2025	42.91	43.78	42.80	43.68	43.68	-0.88%	2,322,856
May 6, 2025	43.62	44.14	42.97	44.07	44.07	4.58%	2,859,008
May 5, 2025	42.64	42.65	41.69	42.14	42.14	4.88%	1,940,262
May 2, 2025	40.69	40.85	39.58	40.18	40.18	0.88%	2,162,233
May 1, 2025	40.17	40.75	39.37	39.83	39.83	-5.53%	2,059,477
Apr 30, 2025	40.96	42.32	40.81	42.16	42.16	3.64%	2,837,819
Apr 29, 2025	40.88	41.19	40.27	40.68	40.68	-1.36%	1,689,387
Apr 28, 2025	39.79	41.25	39.43	41.24	41.24	4.14%	2,575,015
Apr 25, 2025	39.06	39.69	39.06	39.60	39.60	-2.37%	2,556,267
Apr 24, 2025	40.63	40.74	39.95	40.56	40.56	-0.02%	2,524,517
Apr 23, 2025	39.99	40.69	39.49	40.57	40.57	-5.96%	7,450,884
Apr 22, 2025	44.37	44.37	42.62	43.14	43.14	-2.33%	5,782,725
Apr 21, 2025	44.92	45.25	43.60	44.17	44.17	2.13%	3,855,015
Apr 17, 2025	44.02	44.38	42.95	43.25	43.25	-5.20%	5,485,047
Apr 16, 2025	46.62	46.90	45.05	45.62	45.62	4.08%	4,591,292
Apr 15, 2025	43.83	44.07	42.73	43.83	43.83	2.96%	3,393,742
Apr 14, 2025	41.65	42.95	41.47	42.57	42.57	-0.51%	4,596,978
Apr 11, 2025	41.74	43.23	41.37	42.79	42.79	10.14%	6,975,313
Apr 10, 2025	37.55	39.32	37.34	38.85	38.85	6.67%	4,087,943
Apr 9, 2025	36.29	36.99	34.94	36.42	36.42	9.83%	6,360,728
Apr 8, 2025	34.34	34.62	32.87	33.16	33.16	-0.60%	2,588,403
Apr 7, 2025	32.86	34.93	31.91	33.36	33.36	-0.57%	3,234,316
Apr 4, 2025	35.35	35.53	33.09	33.55	33.55	-9.25%	4,230,973
Apr 3, 2025	35.43	37.67	35.41	36.97	36.97	-1.68%	2,771,510
Apr 2, 2025	37.41	37.68	36.70	37.60	37.60	0.32%	2,683,271
Apr 1, 2025	38.00	38.63	37.40	37.48	37.48	0.97%	3,951,174
Mar 31, 2025	37.40	37.54	36.63	37.12	37.12	0.38%	3,478,012
Mar 28, 2025	37.75	38.16	36.65	36.98	36.98	2.21%	3,928,061
Mar 27, 2025	35.84	36.37	35.61	36.18	36.18	1.74%	1,400,306
Mar 26, 2025	35.44	35.74	35.36	35.56	35.56	-0.17%	1,049,755
Mar 25, 2025	35.68	36.16	35.54	35.62	35.62	2.18%	1,791,043
Mar 24, 2025	35.45	35.56	34.69	34.86	34.86	-1.72%	2,185,211
Mar 21, 2025	35.80	36.20	35.14	35.47	35.47	-2.82%	2,673,691
Mar 20, 2025	35.68	36.69	35.58	36.50	36.50	2.76%	5,270,669
Mar 19, 2025	35.10	35.61	34.72	35.52	35.52	3.89%	3,534,754
Mar 18, 2025	34.75	34.75	33.95	34.19	34.19	3.64%	3,246,339
Mar 17, 2025	32.46	33.45	32.43	32.99	32.99	2.36%	3,019,610
Mar 14, 2025	32.35	32.55	32.00	32.23	32.23	-0.71%	2,843,482
Mar 13, 2025	31.68	32.83	31.58	32.46	31.78	2.56%	2,665,086
Mar 12, 2025	31.22	31.84	30.94	31.65	30.99	-1.37%	1,653,115
Mar 11, 2025	31.43	32.18	31.35	32.09	31.42	4.73%	2,897,970
Mar 10, 2025	31.48	31.54	30.19	30.64	30.00	-2.67%	2,982,438
Mar 7, 2025	31.88	32.56	31.30	31.48	30.82	1.91%	3,543,586
Mar 6, 2025	31.05	31.85	30.77	30.89	30.24	-1.28%	1,839,521
Mar 5, 2025	30.19	31.34	30.10	31.29	30.63	3.00%	1,602,850
Mar 4, 2025	30.45	30.76	29.57	30.38	29.74	2.88%	2,450,245
Mar 3, 2025	30.43	30.73	29.28	29.53	28.91	0.20%	2,666,725