The highest closing price for AngloGold Ashanti (AU) last month was $111.67, on September 3. It was down 13.1% for the month. The latest price is $94.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $95.00 | $95.39 | $93.44 | $93.95 | 2,206,064 |
September 29 2026 | $93.52 | $94.70 | $93.06 | $94.63 | 1,927,061 |
September 28 2026 | $92.62 | $94.44 | $91.85 | $92.77 | 3,445,037 |
September 25 2026 | $98.48 | $99.17 | $97.37 | $99.03 | 1,181,700 |
September 24 2026 | $97.64 | $98.63 | $96.52 | $98.49 | 1,800,000 |
September 23 2026 | $100.43 | $100.55 | $98.05 | $98.74 | 3,146,200 |
September 22 2026 | $101.24 | $104.97 | $101.23 | $104.60 | 2,059,800 |
September 21 2026 | $102.91 | $103.02 | $100.23 | $101.93 | 2,008,000 |
September 18 2026 | $101.70 | $103.29 | $100.11 | $103.29 | 7,754,300 |
September 17 2026 | $103.31 | $104.01 | $101.30 | $102.36 | 1,924,700 |
September 16 2026 | $102.12 | $102.16 | $98.20 | $99.74 | 1,819,500 |
September 15 2026 | $101.13 | $101.45 | $98.92 | $100.71 | 1,389,100 |
September 14 2026 | $100.09 | $101.61 | $99.32 | $100.48 | 2,553,200 |
September 11 2026 | $105.73 | $106.40 | $103.73 | $104.42 | 2,034,500 |
September 10 2026 | $102.56 | $105.31 | $102.10 | $103.88 | 2,517,600 |
September 09 2026 | $109.89 | $110.99 | $107.90 | $108.53 | 2,064,100 |
September 08 2026 | $108.45 | $109.49 | $107.73 | $107.83 | 1,819,900 |
September 04 2026 | $109.12 | $110.56 | $108.26 | $109.07 | 2,211,097 |
September 03 2026 | $111.65 | $112.09 | $109.65 | $111.67 | 2,641,908 |
September 02 2026 | $110.20 | $110.59 | $106.93 | $107.83 | 2,624,260 |
September 01 2026 | $108.12 | $111.62 | $107.47 | $108.13 | 2,548,701 |
Daily pricing data for AngloGold Ashanti dates back to 11/5/1984, and may be incomplete.