The highest closing price for AngloGold Ashanti (AU) last month was $78.55, on October 16. It was down 5.2% for the month. The latest price is $69.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $69.02 | $69.94 | $68.00 | $68.00 | 3,018,344 |
October 30 2025 | $67.18 | $69.09 | $66.70 | $69.00 | 2,706,255 |
October 29 2025 | $68.72 | $68.72 | $66.46 | $67.29 | 3,533,586 |
October 28 2025 | $63.40 | $66.56 | $63.40 | $65.95 | 2,943,493 |
October 27 2025 | $65.51 | $66.48 | $62.55 | $64.99 | 4,450,738 |
October 24 2025 | $67.66 | $70.02 | $67.51 | $68.57 | 2,062,499 |
October 23 2025 | $68.42 | $68.68 | $66.93 | $68.61 | 3,386,379 |
October 22 2025 | $63.92 | $66.94 | $63.76 | $66.67 | 6,250,394 |
October 21 2025 | $69.31 | $69.51 | $66.60 | $66.78 | 5,769,845 |
October 20 2025 | $74.38 | $75.44 | $73.43 | $75.29 | 3,080,362 |
October 17 2025 | $76.26 | $76.59 | $72.56 | $73.86 | 3,413,621 |
October 16 2025 | $76.89 | $79.94 | $76.35 | $78.55 | 4,773,387 |
October 15 2025 | $72.98 | $75.55 | $72.43 | $75.22 | 3,268,353 |
October 14 2025 | $72.57 | $75.21 | $72.43 | $73.45 | 2,552,184 |
October 13 2025 | $74.66 | $75.39 | $73.73 | $74.57 | 1,861,827 |
October 10 2025 | $71.35 | $73.08 | $70.77 | $71.93 | 3,219,691 |
October 09 2025 | $77.54 | $77.80 | $70.91 | $72.26 | 4,045,591 |
October 08 2025 | $77.39 | $77.71 | $75.62 | $77.49 | 2,469,782 |
October 07 2025 | $74.67 | $74.93 | $73.53 | $74.53 | 2,341,491 |
October 06 2025 | $74.77 | $75.96 | $74.63 | $74.67 | 2,833,612 |
October 03 2025 | $72.62 | $73.82 | $72.11 | $73.32 | 2,320,954 |
October 02 2025 | $72.99 | $73.39 | $69.74 | $72.46 | 2,979,446 |
October 01 2025 | $71.73 | $73.22 | $71.23 | $71.67 | 2,780,820 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.
