5 DAY PERFORMANCE
-25.25%
1 MONTH PERFORMANCE
-29.21%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-17.76%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
+2.89%
AngloGold Ashanti Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.22 | $31.65 (1.38%) | $31.84 | $30.94 | 1.65 M | $14.44 B |
| 03/11/2025 | $31.43 | $32.09 (2.1%) | $32.18 | $31.35 | 2.90 M | $14.64 B |
| 03/10/2025 | $31.48 | $30.64 (-2.67%) | $31.54 | $30.19 | 2.98 M | $13.98 B |
| 03/07/2025 | $31.88 | $31.48 (-1.25%) | $32.56 | $31.30 | 3.54 M | $14.36 B |
| 03/06/2025 | $31.05 | $30.89 (-0.52%) | $31.85 | $30.77 | 1.84 M | $14.10 B |
| 03/05/2025 | $30.19 | $31.29 (3.64%) | $31.34 | $30.10 | 1.60 M | $14.28 B |
| 03/04/2025 | $30.45 | $30.38 (-0.23%) | $30.76 | $29.57 | 2.45 M | $13.86 B |
| 03/03/2025 | $30.43 | $29.53 (-2.96%) | $30.73 | $29.28 | 2.67 M | $13.47 B |
| 02/28/2025 | $28.68 | $29.47 (2.75%) | $29.48 | $28.45 | 3.08 M | $12.40 B |
| 02/27/2025 | $29.92 | $29.33 (-1.97%) | $30.10 | $29.26 | 2.62 M | $12.34 B |
| 02/26/2025 | $30.11 | $31.04 (3.09%) | $31.05 | $30.05 | 1.49 M | $13.06 B |
| 02/25/2025 | $31.57 | $30.80 (-2.44%) | $31.57 | $30.42 | 2.39 M | $12.96 B |
| 02/24/2025 | $32.05 | $31.87 (-0.56%) | $32.11 | $31.18 | 1.67 M | $13.41 B |
| 02/21/2025 | $31.34 | $31.64 (0.96%) | $31.96 | $31.14 | 2.71 M | $13.31 B |
| 02/20/2025 | $31.56 | $32.02 (1.46%) | $33.06 | $31.56 | 3.74 M | $13.47 B |
| 02/19/2025 | $29.31 | $31.05 (5.94%) | $31.11 | $29.27 | 5.13 M | $13.06 B |
| 02/18/2025 | $31.97 | $32.19 (0.69%) | $32.19 | $31.68 | 2.15 M | $13.54 B |
| 02/14/2025 | $33.58 | $32.19 (-4.14%) | $33.61 | $32.05 | 1.91 M | $13.54 B |
| 02/13/2025 | $32.92 | $33.24 (0.97%) | $33.34 | $32.56 | 1.25 M | $13.99 B |
| 02/12/2025 | $32.78 | $33.16 (1.16%) | $33.64 | $32.70 | 2.41 M | $13.95 B |
| 02/11/2025 | $33.15 | $33.41 (0.78%) | $33.77 | $33.04 | 2.48 M | $14.06 B |
| 02/10/2025 | $33.00 | $33.60 (1.82%) | $33.61 | $32.76 | 3.37 M | $14.14 B |
| 02/07/2025 | $31.86 | $31.43 (-1.35%) | $31.99 | $31.26 | 1.75 M | $13.22 B |
| 02/06/2025 | $31.77 | $31.50 (-0.85%) | $31.77 | $31.06 | 1.88 M | $13.25 B |
| 02/05/2025 | $31.48 | $31.98 (1.59%) | $32.22 | $31.40 | 2.74 M | $13.46 B |
| 02/04/2025 | $31.03 | $30.86 (-0.55%) | $31.27 | $30.75 | 2.16 M | $12.98 B |
| 02/03/2025 | $30.73 | $31.20 (1.53%) | $31.58 | $30.46 | 3.38 M | $13.13 B |
| 01/31/2025 | $30.23 | $30.21 (-0.07%) | $30.48 | $29.98 | 3.34 M | $12.71 B |
| 01/30/2025 | $29.32 | $29.93 (2.08%) | $29.99 | $29.30 | 2.98 M | $12.59 B |
| 01/29/2025 | $28.12 | $28.48 (1.28%) | $28.56 | $28.02 | 1.31 M | $11.98 B |
| 01/28/2025 | $27.95 | $28.15 (0.72%) | $28.26 | $27.48 | 1.92 M | $11.84 B |
| 01/27/2025 | $28.17 | $28.01 (-0.57%) | $28.17 | $27.75 | 1.75 M | $11.79 B |
| 01/24/2025 | $28.63 | $28.23 (-1.4%) | $28.68 | $28.05 | 1.84 M | $11.88 B |
| 01/23/2025 | $27.99 | $27.99 (0%) | $28.05 | $27.44 | 1.84 M | $11.78 B |
| 01/22/2025 | $28.76 | $27.95 (-2.82%) | $28.76 | $27.91 | 2.04 M | $11.76 B |
| 01/21/2025 | $27.92 | $27.96 (0.14%) | $28.18 | $27.73 | 2.17 M | $11.76 B |
| 01/17/2025 | $27.00 | $27.29 (1.07%) | $27.51 | $26.78 | 2.54 M | $11.48 B |
| 01/16/2025 | $27.62 | $26.97 (-2.35%) | $27.62 | $26.87 | 2.77 M | $11.35 B |
| 01/15/2025 | $26.94 | $27.18 (0.89%) | $27.19 | $26.42 | 3.40 M | $11.44 B |
| 01/14/2025 | $25.77 | $26.40 (2.44%) | $26.62 | $25.74 | 3.62 M | $11.11 B |
| 01/13/2025 | $25.53 | $25.44 (-0.35%) | $25.80 | $25.26 | 2.49 M | $10.70 B |
| 01/10/2025 | $26.12 | $25.98 (-0.54%) | $26.24 | $25.81 | 3.20 M | $10.93 B |
| 01/08/2025 | $24.82 | $25.18 (1.45%) | $25.22 | $24.61 | 2.46 M | $10.59 B |
| 01/07/2025 | $24.25 | $24.45 (0.82%) | $24.90 | $24.24 | 2.18 M | $10.29 B |
| 01/06/2025 | $24.05 | $23.53 (-2.16%) | $24.16 | $23.53 | 1.67 M | $9.90 B |
| 01/03/2025 | $24.14 | $23.81 (-1.37%) | $24.20 | $23.81 | 1.69 M | $10.02 B |
| 01/02/2025 | $23.72 | $24.34 (2.61%) | $24.39 | $23.72 | 2.50 M | $10.24 B |
| 12/31/2024 | $22.77 | $23.08 (1.36%) | $23.10 | $22.77 | 1.57 M | $9.71 B |
| 12/30/2024 | $22.82 | $22.89 (0.31%) | $23.08 | $22.45 | 1.37 M | $9.63 B |
| 12/27/2024 | $22.97 | $23.27 (1.31%) | $23.33 | $22.90 | 1.74 M | $9.79 B |
| 12/26/2024 | $23.75 | $23.64 (-0.46%) | $23.87 | $23.58 | 832,200 | $9.95 B |
| 12/24/2024 | $23.84 | $23.69 (-0.63%) | $23.90 | $23.38 | 756,800 | $9.97 B |
| 12/23/2024 | $23.34 | $23.66 (1.37%) | $23.74 | $23.20 | 1.63 M | $9.96 B |
| 12/20/2024 | $23.55 | $23.90 (1.49%) | $23.98 | $23.47 | 5.97 M | $10.06 B |
| 12/19/2024 | $23.28 | $23.26 (-0.09%) | $23.61 | $23.07 | 2.27 M | $9.79 B |
| 12/18/2024 | $24.10 | $23.15 (-3.94%) | $24.10 | $23.08 | 2.71 M | $9.74 B |
| 12/17/2024 | $23.97 | $24.12 (0.63%) | $24.14 | $23.47 | 3.54 M | $10.15 B |
| 12/16/2024 | $24.78 | $24.55 (-0.93%) | $24.82 | $24.43 | 3.34 M | $10.33 B |
| 12/13/2024 | $25.40 | $24.94 (-1.81%) | $25.40 | $24.69 | 2.96 M | $10.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
