-
5 DAY PERFORMANCE
+3.29% -
1 MONTH PERFORMANCE
-18.23% -
3 MONTH PERFORMANCE
-21.34% -
6 MONTH PERFORMANCE
-2.40% -
YEAR-TO-DATE PERFORMANCE
+32.69% -
1 YEAR PERFORMANCE
+45.80%
AngloGold Ashanti Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.92 | $24.82 (-0.4%) | $24.98 | $24.62 | 2.64 M | $10.44 B |
| 11/15/2024 | $24.16 | $23.83 (-1.37%) | $24.33 | $23.72 | 1.49 M | $10.03 B |
| 11/14/2024 | $23.28 | $24.01 (3.14%) | $24.13 | $23.10 | 3.08 M | $10.10 B |
| 11/13/2024 | $24.74 | $24.12 (-2.51%) | $24.82 | $24.11 | 1.90 M | $10.15 B |
| 11/12/2024 | $24.15 | $24.63 (1.99%) | $24.71 | $24.07 | 3.08 M | $10.36 B |
| 11/11/2024 | $26.00 | $25.11 (-3.42%) | $26.12 | $24.86 | 2.91 M | $10.57 B |
| 11/08/2024 | $27.71 | $27.66 (-0.18%) | $27.79 | $26.98 | 1.85 M | $11.66 B |
| 11/07/2024 | $27.84 | $27.57 (-0.97%) | $28.14 | $27.15 | 3.02 M | $11.62 B |
| 11/06/2024 | $25.52 | $26.25 (2.86%) | $26.45 | $25.38 | 2.64 M | $11.07 B |
| 11/05/2024 | $27.37 | $27.12 (-0.91%) | $27.59 | $26.94 | 1.59 M | $11.43 B |
| 11/04/2024 | $27.33 | $27.14 (-0.7%) | $27.43 | $26.68 | 1.70 M | $11.44 B |
| 11/01/2024 | $28.29 | $27.29 (-3.53%) | $28.34 | $27.25 | 1.86 M | $11.51 B |
| 10/31/2024 | $28.31 | $27.80 (-1.8%) | $28.31 | $27.46 | 2.61 M | $11.72 B |
| 10/30/2024 | $29.22 | $28.63 (-2.02%) | $29.22 | $28.47 | 2.49 M | $12.07 B |
| 10/29/2024 | $28.80 | $29.13 (1.15%) | $29.27 | $28.57 | 4.70 M | $12.28 B |
| 10/28/2024 | $28.99 | $28.69 (-1.03%) | $29.27 | $28.64 | 2.65 M | $12.10 B |
| 10/25/2024 | $29.65 | $29.50 (-0.51%) | $29.86 | $29.33 | 1.56 M | $12.44 B |
| 10/24/2024 | $30.47 | $29.97 (-1.64%) | $30.48 | $29.43 | 2.13 M | $12.64 B |
| 10/23/2024 | $30.33 | $30.13 (-0.66%) | $30.64 | $29.84 | 1.69 M | $12.70 B |
| 10/22/2024 | $30.69 | $31.45 (2.48%) | $31.46 | $30.65 | 2.32 M | $13.26 B |
| 10/21/2024 | $30.99 | $30.67 (-1.03%) | $31.08 | $30.42 | 2.70 M | $12.93 B |
| 10/18/2024 | $29.57 | $30.33 (2.57%) | $30.66 | $29.50 | 3.00 M | $12.79 B |
| 10/17/2024 | $28.88 | $29.52 (2.22%) | $29.53 | $28.64 | 3.74 M | $12.45 B |
| 10/16/2024 | $27.96 | $28.00 (0.14%) | $28.31 | $27.75 | 3.46 M | $11.80 B |
| 10/15/2024 | $27.29 | $27.55 (0.95%) | $27.69 | $27.17 | 2.20 M | $11.62 B |
| 10/14/2024 | $26.89 | $27.34 (1.67%) | $27.34 | $26.82 | 1.49 M | $11.53 B |
| 10/11/2024 | $27.35 | $27.18 (-0.62%) | $27.44 | $26.93 | 3.43 M | $11.46 B |
| 10/10/2024 | $26.14 | $26.76 (2.37%) | $26.95 | $26.03 | 3.06 M | $11.28 B |
| 10/09/2024 | $25.39 | $25.85 (1.81%) | $25.86 | $25.33 | 1.12 M | $10.90 B |
| 10/08/2024 | $25.26 | $25.61 (1.39%) | $25.62 | $25.23 | 2.27 M | $10.80 B |
| 10/07/2024 | $26.20 | $25.94 (-0.99%) | $26.26 | $25.82 | 2.47 M | $10.94 B |
| 10/04/2024 | $26.26 | $26.23 (-0.11%) | $26.56 | $26.07 | 2.78 M | $11.06 B |
| 10/03/2024 | $26.44 | $26.28 (-0.61%) | $26.56 | $26.16 | 2.41 M | $11.08 B |
| 10/02/2024 | $27.25 | $26.95 (-1.1%) | $27.33 | $26.88 | 1.75 M | $11.36 B |
| 10/01/2024 | $27.40 | $27.17 (-0.84%) | $27.61 | $27.00 | 3.01 M | $11.45 B |
| 09/30/2024 | $26.97 | $26.63 (-1.26%) | $26.97 | $26.48 | 3.01 M | $11.23 B |
| 09/27/2024 | $28.60 | $27.67 (-3.25%) | $28.77 | $27.65 | 2.17 M | $11.67 B |
| 09/26/2024 | $28.69 | $29.14 (1.57%) | $29.47 | $28.47 | 2.79 M | $12.29 B |
| 09/25/2024 | $28.86 | $28.66 (-0.69%) | $29.12 | $28.57 | 2.32 M | $12.08 B |
| 09/24/2024 | $28.36 | $28.75 (1.38%) | $28.85 | $27.90 | 1.97 M | $12.12 B |
| 09/23/2024 | $28.59 | $28.54 (-0.17%) | $29.09 | $28.42 | 2.57 M | $12.03 B |
| 09/20/2024 | $28.07 | $28.03 (-0.14%) | $28.11 | $27.69 | 3.18 M | $11.82 B |
| 09/19/2024 | $27.95 | $27.58 (-1.32%) | $27.99 | $27.32 | 1.76 M | $11.63 B |
| 09/18/2024 | $27.71 | $27.27 (-1.59%) | $28.70 | $27.20 | 1.80 M | $11.50 B |
| 09/17/2024 | $28.10 | $27.64 (-1.64%) | $28.25 | $27.49 | 2.15 M | $11.65 B |
| 09/16/2024 | $28.37 | $28.37 (0%) | $28.58 | $27.88 | 1.69 M | $11.96 B |
| 09/13/2024 | $28.56 | $28.61 (0.18%) | $28.66 | $28.00 | 3.26 M | $12.06 B |
| 09/12/2024 | $27.07 | $27.95 (3.25%) | $28.15 | $27.05 | 3.48 M | $11.78 B |
| 09/11/2024 | $26.75 | $27.40 (2.43%) | $27.42 | $26.65 | 2.24 M | $11.55 B |
| 09/10/2024 | $27.18 | $27.45 (0.99%) | $27.45 | $26.43 | 4.37 M | $11.57 B |
| 09/09/2024 | $29.00 | $28.80 (-0.69%) | $29.03 | $28.43 | 1.05 M | $12.14 B |
| 09/06/2024 | $29.25 | $28.52 (-2.5%) | $29.40 | $28.31 | 1.22 M | $12.02 B |
| 09/05/2024 | $29.07 | $28.88 (-0.65%) | $29.34 | $28.87 | 1.18 M | $12.18 B |
| 09/04/2024 | $28.53 | $28.53 (0%) | $28.90 | $28.41 | 1.29 M | $12.03 B |
| 09/03/2024 | $28.98 | $28.81 (-0.59%) | $29.06 | $28.31 | 1.26 M | $12.15 B |
| 08/30/2024 | $29.98 | $29.67 (-1.03%) | $30.16 | $29.48 | 979,800 | $12.51 B |
| 08/29/2024 | $30.29 | $30.53 (0.79%) | $30.70 | $30.13 | 876,702 | $12.87 B |
| 08/28/2024 | $29.55 | $29.95 (1.35%) | $29.98 | $29.42 | 1.72 M | $12.63 B |
| 08/27/2024 | $30.46 | $30.69 (0.76%) | $30.75 | $30.27 | 1.06 M | $12.94 B |
| 08/26/2024 | $31.40 | $31.29 (-0.35%) | $31.47 | $31.12 | 765,007 | $13.19 B |
| 08/23/2024 | $31.10 | $31.18 (0.26%) | $31.37 | $30.64 | 1.38 M | $13.15 B |
| 08/22/2024 | $31.29 | $30.80 (-1.57%) | $31.41 | $30.67 | 2.41 M | $12.99 B |
| 08/21/2024 | $31.92 | $32.36 (1.38%) | $32.57 | $31.75 | 1.90 M | $13.64 B |
| 08/20/2024 | $32.00 | $32.09 (0.28%) | $32.34 | $31.68 | 1.37 M | $13.53 B |
| 08/19/2024 | $30.82 | $31.53 (2.3%) | $31.68 | $30.77 | 1.18 M | $13.29 B |