The highest closing price for AngloGold Ashanti (AU) last month was $123.39, on August 25. It was up 41.5% for the month. The latest price is $93.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $113.79 | $113.80 | $110.72 | $112.32 | 1,975,295 |
August 28 2026 | $119.19 | $119.19 | $112.10 | $113.19 | 3,115,445 |
August 27 2026 | $117.41 | $119.17 | $116.57 | $118.40 | 2,728,428 |
August 26 2026 | $119.80 | $120.11 | $117.73 | $118.11 | 3,837,463 |
August 25 2026 | $118.52 | $123.39 | $117.92 | $123.39 | 2,763,038 |
August 24 2026 | $120.51 | $121.77 | $118.32 | $120.47 | 4,453,536 |
August 21 2026 | $119.43 | $121.86 | $118.14 | $121.22 | 6,157,093 |
August 20 2026 | $106.84 | $115.01 | $106.84 | $114.42 | 5,240,489 |
August 19 2026 | $102.83 | $108.13 | $102.43 | $107.86 | 3,538,793 |
August 18 2026 | $98.27 | $99.23 | $96.17 | $97.34 | 1,555,737 |
August 17 2026 | $98.15 | $99.59 | $97.08 | $98.98 | 1,573,929 |
August 14 2026 | $95.07 | $96.74 | $95.05 | $95.70 | 1,211,745 |
August 13 2026 | $94.59 | $95.42 | $93.75 | $94.48 | 1,717,660 |
August 12 2026 | $100.50 | $100.64 | $96.72 | $97.31 | 1,922,123 |
August 11 2026 | $96.18 | $97.95 | $95.33 | $96.83 | 2,338,660 |
August 10 2026 | $94.39 | $97.18 | $92.08 | $96.64 | 2,087,721 |
August 07 2026 | $95.69 | $97.12 | $94.64 | $95.62 | 3,857,929 |
August 06 2026 | $85.97 | $88.30 | $85.93 | $87.04 | 2,213,161 |
August 05 2026 | $86.68 | $89.21 | $86.35 | $88.05 | 3,717,127 |
August 04 2026 | $82.99 | $83.38 | $80.81 | $80.99 | 2,635,427 |
August 03 2026 | $79.39 | $82.72 | $79.34 | $81.10 | 3,715,453 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.