AngloGold Ashanti plc (JSE:ANG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 117,666
+3,572 (3.13%)
Sep 26, 2025, 5:03 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 114,526.00 | 118,892.00 | 113,007.00 | 117,668.00 | 117,668.00 | 3.13% | 959,344 |
| Sep 25, 2025 | 116,000.00 | 116,292.00 | 113,823.00 | 114,094.00 | 114,094.00 | -4.18% | 1,927,090 |
| Sep 23, 2025 | 120,000.00 | 120,725.00 | 116,250.00 | 119,075.00 | 119,075.00 | 1.61% | 1,262,142 |
| Sep 22, 2025 | 119,000.00 | 120,221.00 | 117,017.00 | 117,187.00 | 117,187.00 | 1.99% | 1,047,896 |
| Sep 19, 2025 | 111,112.00 | 115,146.00 | 110,695.00 | 114,901.00 | 114,901.00 | 3.39% | 1,431,140 |
| Sep 18, 2025 | 110,552.00 | 114,424.00 | 110,000.00 | 111,132.00 | 111,132.00 | -2.66% | 2,279,423 |
| Sep 17, 2025 | 112,900.00 | 114,557.00 | 111,301.00 | 114,169.00 | 114,169.00 | -0.03% | 557,765 |
| Sep 16, 2025 | 117,322.00 | 117,914.00 | 113,564.00 | 114,199.00 | 114,199.00 | -0.98% | 1,184,729 |
| Sep 15, 2025 | 113,025.00 | 115,539.00 | 112,651.00 | 115,327.00 | 115,327.00 | 0.85% | 814,957 |
| Sep 12, 2025 | 114,138.00 | 115,200.00 | 112,493.00 | 114,358.00 | 114,358.00 | 2.01% | 1,180,849 |
| Sep 11, 2025 | 112,730.00 | 112,730.00 | 110,314.00 | 112,103.00 | 112,103.00 | -0.45% | 1,178,556 |
| Sep 10, 2025 | 108,726.00 | 113,359.00 | 108,177.00 | 112,614.00 | 112,614.00 | 4.36% | 1,020,289 |
| Sep 9, 2025 | 109,179.00 | 109,898.00 | 107,029.00 | 107,913.00 | 107,913.00 | 0.29% | 1,954,318 |
| Sep 8, 2025 | 103,888.00 | 108,196.00 | 103,888.00 | 107,596.00 | 107,596.00 | 3.31% | 1,381,436 |
| Sep 5, 2025 | 103,330.00 | 105,547.00 | 101,342.00 | 104,149.00 | 104,149.00 | 2.08% | 1,658,144 |
| Sep 4, 2025 | 104,449.00 | 104,449.00 | 99,743.00 | 102,024.00 | 102,024.00 | -2.97% | 2,387,287 |
| Sep 3, 2025 | 102,178.00 | 106,871.00 | 101,508.00 | 105,151.00 | 105,151.00 | 2.50% | 2,051,352 |
| Sep 2, 2025 | 101,600.00 | 102,707.00 | 100,132.00 | 102,584.00 | 102,584.00 | 2.02% | 1,855,607 |
| Sep 1, 2025 | 101,315.00 | 103,276.00 | 100,554.00 | 100,554.00 | 100,554.00 | 2.09% | 1,100,420 |
| Aug 29, 2025 | 96,900.00 | 99,000.00 | 95,076.00 | 98,499.00 | 98,499.00 | 1.65% | 1,381,872 |
| Aug 28, 2025 | 97,000.00 | 98,106.00 | 94,034.00 | 96,901.00 | 96,901.00 | -0.80% | 1,448,172 |
| Aug 27, 2025 | 97,534.00 | 97,900.00 | 95,457.00 | 97,684.00 | 97,684.00 | 1.03% | 924,832 |
| Aug 26, 2025 | 95,200.00 | 97,391.00 | 94,502.00 | 96,690.00 | 96,690.00 | 1.86% | 1,939,563 |
| Aug 25, 2025 | 94,499.00 | 96,569.00 | 93,011.00 | 94,925.00 | 94,925.00 | 0.20% | 2,459,729 |
| Aug 22, 2025 | 95,135.00 | 95,439.00 | 91,747.00 | 94,735.00 | 94,735.00 | -1.11% | 1,624,815 |
| Aug 21, 2025 | 92,500.00 | 96,573.00 | 92,228.00 | 95,797.00 | 94,391.02 | 4.02% | 1,113,129 |
| Aug 20, 2025 | 91,500.00 | 92,477.00 | 90,100.00 | 92,099.00 | 90,747.30 | -0.85% | 1,245,413 |
| Aug 19, 2025 | 93,693.00 | 94,806.00 | 92,123.00 | 92,884.00 | 91,520.78 | -2.18% | 952,315 |
| Aug 18, 2025 | 96,212.00 | 96,575.00 | 94,595.00 | 94,952.00 | 93,558.43 | -0.90% | 548,309 |
| Aug 15, 2025 | 96,681.00 | 97,284.00 | 93,916.00 | 95,812.00 | 94,405.80 | -1.61% | 1,075,663 |
| Aug 14, 2025 | 98,201.00 | 99,415.00 | 95,436.00 | 97,376.00 | 95,946.85 | -1.33% | 995,396 |
| Aug 13, 2025 | 100,201.00 | 101,422.00 | 98,460.00 | 98,688.00 | 97,239.59 | -0.97% | 815,491 |
| Aug 12, 2025 | 99,831.00 | 101,835.00 | 99,042.00 | 99,655.00 | 98,192.40 | -1.20% | 1,076,041 |
| Aug 11, 2025 | 100,494.00 | 101,606.00 | 97,918.00 | 100,864.00 | 99,383.66 | -1.45% | 1,177,771 |
| Aug 8, 2025 | 103,216.00 | 105,094.00 | 101,460.00 | 102,350.00 | 100,847.85 | -0.62% | 1,296,058 |
| Aug 7, 2025 | 103,500.00 | 105,223.00 | 102,098.00 | 102,985.00 | 101,473.53 | 0.47% | 1,603,209 |
| Aug 6, 2025 | 100,449.00 | 102,615.00 | 98,648.00 | 102,501.00 | 100,996.63 | 3.11% | 2,608,518 |
| Aug 5, 2025 | 94,501.00 | 99,502.00 | 94,133.00 | 99,411.00 | 97,951.98 | 6.44% | 2,015,466 |
| Aug 4, 2025 | 88,300.00 | 93,400.00 | 86,387.00 | 93,400.00 | 92,029.20 | 6.38% | 2,476,632 |
| Aug 1, 2025 | 83,700.00 | 88,108.00 | 79,925.00 | 87,799.00 | 86,510.41 | 6.40% | 2,753,448 |
| Jul 31, 2025 | 85,473.00 | 86,255.00 | 81,099.00 | 82,520.00 | 81,308.89 | -5.38% | 3,673,421 |
| Jul 30, 2025 | 88,999.00 | 88,999.00 | 85,913.00 | 87,216.00 | 85,935.96 | -1.93% | 1,142,968 |
| Jul 29, 2025 | 88,602.00 | 89,462.00 | 87,419.00 | 88,928.00 | 87,622.84 | 1.49% | 800,490 |
| Jul 28, 2025 | 88,794.00 | 90,124.00 | 86,946.00 | 87,622.00 | 86,336.01 | -1.10% | 614,859 |
| Jul 25, 2025 | 88,943.00 | 89,208.00 | 86,415.00 | 88,600.00 | 87,299.65 | -0.66% | 795,014 |
| Jul 24, 2025 | 88,000.00 | 89,463.00 | 86,567.00 | 89,191.00 | 87,881.98 | -0.75% | 904,165 |
| Jul 23, 2025 | 90,899.00 | 91,453.00 | 89,155.00 | 89,864.00 | 88,545.10 | -0.71% | 1,050,522 |
| Jul 22, 2025 | 89,108.00 | 90,898.00 | 86,375.00 | 90,508.00 | 89,179.65 | 0.64% | 684,000 |
| Jul 21, 2025 | 85,690.00 | 90,198.00 | 84,459.00 | 89,936.00 | 88,616.04 | 5.97% | 746,585 |
| Jul 18, 2025 | 84,430.00 | 87,200.00 | 84,126.00 | 84,866.00 | 83,620.45 | 1.71% | 1,083,913 |