AngloGold Ashanti (AU)
43.86
1.29 (3.03%)
At close: Apr 15, 2025, 3:59 PM
43.96
0.24%
After-hours: Apr 15, 2025, 06:57 PM EDT
AngloGold Ashanti Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 41.65 | 41.65 | 42.95 | 42.95 | 41.47 | 41.47 | 42.57 | 42.57 | -0.51% | 4,596,357 |
| Apr 11, 2025 | 41.74 | 41.74 | 43.23 | 43.23 | 41.37 | 41.37 | 42.79 | 42.79 | 10.14% | 6,975,313 |
| Apr 10, 2025 | 37.55 | 37.55 | 39.32 | 39.32 | 37.34 | 37.34 | 38.85 | 38.85 | 6.67% | 4,087,943 |
| Apr 9, 2025 | 36.29 | 36.29 | 36.99 | 36.99 | 34.94 | 34.94 | 36.42 | 36.42 | 9.83% | 6,360,728 |
| Apr 8, 2025 | 34.34 | 34.34 | 34.62 | 34.62 | 32.87 | 32.87 | 33.16 | 33.16 | -0.60% | 2,588,403 |
| Apr 7, 2025 | 32.86 | 32.86 | 34.93 | 34.93 | 31.91 | 31.91 | 33.36 | 33.36 | -0.57% | 3,234,316 |
| Apr 4, 2025 | 35.35 | 35.35 | 35.53 | 35.53 | 33.09 | 33.09 | 33.55 | 33.55 | -9.25% | 4,230,973 |
| Apr 3, 2025 | 35.43 | 35.43 | 37.67 | 37.67 | 35.41 | 35.41 | 36.97 | 36.97 | -1.68% | 2,771,510 |
| Apr 2, 2025 | 37.41 | 37.41 | 37.68 | 37.68 | 36.70 | 36.70 | 37.60 | 37.60 | 0.32% | 2,683,300 |
| Apr 1, 2025 | 38.00 | 38.00 | 38.63 | 38.63 | 37.40 | 37.40 | 37.48 | 37.48 | 0.97% | 3,951,200 |
| Mar 31, 2025 | 37.40 | 37.40 | 37.54 | 37.54 | 36.63 | 36.63 | 37.12 | 37.12 | 0.38% | 3,478,012 |
| Mar 28, 2025 | 37.75 | 37.75 | 38.16 | 38.16 | 36.65 | 36.65 | 36.98 | 36.98 | 2.21% | 3,928,100 |
| Mar 27, 2025 | 35.84 | 35.84 | 36.36 | 36.36 | 35.61 | 35.61 | 36.18 | 36.18 | 1.74% | 1,400,306 |
| Mar 26, 2025 | 35.44 | 35.44 | 35.74 | 35.74 | 35.36 | 35.36 | 35.56 | 35.56 | -0.17% | 1,049,755 |
| Mar 25, 2025 | 35.67 | 35.67 | 36.16 | 36.16 | 35.54 | 35.54 | 35.62 | 35.62 | 2.18% | 1,791,043 |
| Mar 24, 2025 | 35.45 | 35.45 | 35.56 | 35.56 | 34.69 | 34.69 | 34.86 | 34.86 | -1.72% | 2,185,211 |
| Mar 21, 2025 | 35.80 | 35.80 | 36.20 | 36.20 | 35.14 | 35.14 | 35.47 | 35.47 | -2.82% | 2,673,700 |
| Mar 20, 2025 | 35.68 | 35.68 | 36.69 | 36.69 | 35.58 | 35.58 | 36.50 | 36.50 | 2.76% | 5,270,700 |
| Mar 19, 2025 | 35.10 | 35.10 | 35.61 | 35.61 | 34.72 | 34.72 | 35.52 | 35.52 | 3.89% | 3,534,800 |
| Mar 18, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 33.95 | 33.95 | 34.19 | 34.19 | 3.64% | 3,246,339 |
| Mar 17, 2025 | 32.46 | 32.46 | 33.45 | 33.45 | 32.43 | 32.43 | 32.99 | 32.99 | 2.36% | 3,019,610 |
| Mar 14, 2025 | 32.35 | 32.35 | 32.55 | 32.55 | 32.00 | 32.00 | 32.23 | 32.23 | -0.71% | 2,843,500 |
| Mar 13, 2025 | 31.68 | 31.01 | 32.83 | 32.13 | 31.58 | 30.91 | 32.46 | 31.77 | 2.56% | 2,665,100 |
| Mar 12, 2025 | 31.22 | 30.56 | 31.84 | 31.17 | 30.94 | 30.29 | 31.65 | 30.98 | -1.37% | 1,653,115 |
| Mar 11, 2025 | 31.43 | 30.76 | 32.18 | 31.50 | 31.35 | 30.69 | 32.09 | 31.41 | 4.73% | 2,898,000 |
| Mar 10, 2025 | 31.48 | 30.81 | 31.54 | 30.87 | 30.19 | 29.55 | 30.64 | 29.99 | -2.67% | 2,984,208 |
| Mar 7, 2025 | 31.88 | 31.20 | 32.56 | 31.87 | 31.30 | 30.63 | 31.48 | 30.81 | 1.91% | 3,543,600 |
| Mar 6, 2025 | 31.05 | 30.39 | 31.85 | 31.17 | 30.77 | 30.11 | 30.89 | 30.23 | -1.28% | 1,839,521 |
| Mar 5, 2025 | 30.19 | 29.54 | 31.34 | 30.67 | 30.10 | 29.46 | 31.29 | 30.62 | 3.00% | 1,602,850 |
| Mar 4, 2025 | 30.45 | 29.80 | 30.76 | 30.10 | 29.57 | 28.94 | 30.38 | 29.73 | 2.88% | 2,450,245 |
| Mar 3, 2025 | 30.43 | 29.78 | 30.73 | 30.07 | 29.28 | 28.66 | 29.53 | 28.90 | 0.20% | 2,666,725 |
| Feb 28, 2025 | 28.68 | 28.07 | 29.48 | 28.85 | 28.45 | 27.84 | 29.47 | 28.84 | 0.48% | 3,076,028 |
| Feb 27, 2025 | 29.92 | 29.29 | 30.10 | 29.46 | 29.26 | 28.64 | 29.33 | 28.71 | -5.51% | 2,619,232 |
| Feb 26, 2025 | 30.11 | 29.47 | 31.05 | 30.39 | 30.05 | 29.41 | 31.04 | 30.38 | 0.78% | 1,485,800 |
| Feb 25, 2025 | 31.57 | 30.90 | 31.57 | 30.90 | 30.42 | 29.78 | 30.80 | 30.15 | -3.36% | 2,391,715 |
| Feb 24, 2025 | 32.05 | 31.37 | 32.11 | 31.42 | 31.18 | 30.51 | 31.87 | 31.19 | 0.73% | 1,667,307 |
| Feb 21, 2025 | 31.34 | 30.68 | 31.96 | 31.28 | 31.14 | 30.48 | 31.64 | 30.97 | -1.19% | 2,709,900 |
| Feb 20, 2025 | 31.56 | 30.89 | 33.06 | 32.36 | 31.56 | 30.89 | 32.02 | 31.34 | 3.12% | 3,740,912 |
| Feb 19, 2025 | 29.31 | 28.69 | 31.11 | 30.45 | 29.27 | 28.65 | 31.05 | 30.39 | -3.54% | 5,126,900 |
| Feb 18, 2025 | 31.97 | 31.29 | 32.19 | 31.51 | 31.68 | 31.01 | 32.19 | 31.51 | 0.00% | 2,153,016 |
| Feb 14, 2025 | 33.58 | 32.87 | 33.61 | 32.90 | 32.05 | 31.37 | 32.19 | 31.51 | -3.16% | 1,911,800 |
| Feb 13, 2025 | 32.92 | 32.22 | 33.34 | 32.63 | 32.56 | 31.86 | 33.24 | 32.53 | 0.24% | 1,247,600 |
| Feb 12, 2025 | 32.78 | 32.09 | 33.64 | 32.93 | 32.70 | 32.01 | 33.16 | 32.46 | -0.75% | 2,411,400 |
| Feb 11, 2025 | 33.15 | 32.45 | 33.77 | 33.05 | 33.04 | 32.34 | 33.41 | 32.70 | -0.57% | 2,475,071 |
| Feb 10, 2025 | 33.00 | 32.30 | 33.61 | 32.90 | 32.76 | 32.07 | 33.60 | 32.89 | 6.90% | 3,366,745 |
| Feb 7, 2025 | 31.86 | 31.18 | 31.99 | 31.31 | 31.26 | 30.59 | 31.43 | 30.76 | -0.22% | 1,753,600 |
| Feb 6, 2025 | 31.77 | 31.09 | 31.77 | 31.09 | 31.06 | 30.40 | 31.50 | 30.83 | -1.50% | 1,876,468 |
| Feb 5, 2025 | 31.48 | 30.81 | 32.22 | 31.53 | 31.40 | 30.73 | 31.98 | 31.30 | 3.63% | 2,739,816 |
| Feb 4, 2025 | 31.03 | 30.37 | 31.27 | 30.60 | 30.75 | 30.09 | 30.86 | 30.20 | -1.09% | 2,156,149 |
| Feb 3, 2025 | 30.73 | 30.08 | 31.58 | 30.91 | 30.46 | 29.82 | 31.20 | 30.54 | 3.28% | 3,384,201 |