The lowest closing price for AngloGold Ashanti (AU) all-time was $0.0002, on June 26, 1998. The latest price is $67.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $67.8100 | $68.0700 | $66.6200 | $67.0400 | 2,486,381 |
October 2025 | $71.7300 | $79.9400 | $62.5500 | $68.0000 | 76,062,654 |
September 2025 | $57.7800 | $71.4100 | $56.6200 | $70.3300 | 74,819,157 |
August 2025 | $46.8070 | $58.3264 | $46.0187 | $56.6600 | 58,276,067 |
July 2025 | $46.4917 | $51.1723 | $44.0182 | $45.5752 | 55,570,600 |
June 2025 | $44.8755 | $50.3643 | $42.8062 | $44.9051 | 98,952,500 |
May 2025 | $39.4716 | $44.5124 | $37.9387 | $43.1708 | 63,363,100 |
April 2025 | $37.3393 | $46.0845 | $31.3552 | $41.4270 | 84,221,700 |
March 2025 | $29.2654 | $37.4965 | $28.1594 | $36.4746 | 56,722,600 |
February 2025 | $29.5538 | $32.4775 | $27.3611 | $28.3421 | 48,293,100 |
January 2025 | $22.8121 | $29.3134 | $22.6294 | $29.0537 | 47,721,900 |
December 2024 | $23.8027 | $26.1782 | $21.5907 | $22.1966 | 66,471,300 |
November 2024 | $27.2072 | $27.2553 | $22.2158 | $23.9854 | 77,480,200 |
October 2024 | $26.3513 | $30.2559 | $24.2643 | $26.7360 | 59,043,300 |
September 2024 | $27.8708 | $28.3421 | $25.4184 | $25.6108 | 44,741,600 |
August 2024 | $27.0016 | $31.0977 | $23.9176 | $28.5344 | 36,708,300 |
July 2024 | $24.1181 | $28.7298 | $23.8508 | $26.8107 | 29,249,300 |
June 2024 | $23.3639 | $24.2995 | $21.1296 | $23.9940 | 37,172,400 |
May 2024 | $22.1131 | $24.8343 | $21.4352 | $23.0965 | 33,077,600 |
April 2024 | $21.7693 | $24.3473 | $20.6713 | $21.9508 | 63,353,300 |
March 2024 | $17.8673 | $21.9673 | $17.6968 | $21.1965 | 50,339,100 |
February 2024 | $17.1382 | $17.8957 | $15.6138 | $17.6211 | 36,739,700 |
January 2024 | $17.7726 | $17.8105 | $14.9605 | $16.6837 | 33,708,200 |
December 2023 | $18.2176 | $19.1077 | $15.2066 | $17.6969 | 46,800,300 |
November 2023 | $16.6174 | $19.0224 | $14.7710 | $18.2271 | 62,111,400 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.
