AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109,035
+1,439 (1.34%)
Sep 9, 2025, 12:00 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 103,888.00 | 108,196.00 | 103,888.00 | 107,594.00 | 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 |
| Jul 17, 2025 | 83,797.00 | 84,800.00 | 82,381.00 | 83,441.00 | 82,216.37 | 0.40% | 1,035,541 |
| Jul 16, 2025 | 85,500.00 | 85,500.00 | 83,106.00 | 83,111.00 | 81,891.21 | -3.25% | 1,379,660 |
| Jul 15, 2025 | 86,699.00 | 88,473.00 | 85,268.00 | 85,905.00 | 84,644.21 | 0.70% | 1,428,999 |
| Jul 14, 2025 | 84,570.00 | 86,850.00 | 84,570.00 | 85,312.00 | 84,059.91 | 1.66% | 1,104,130 |
| Jul 11, 2025 | 82,651.00 | 84,455.00 | 81,552.00 | 83,915.00 | 82,683.41 | 2.99% | 938,589 |
| Jul 10, 2025 | 83,291.00 | 84,294.00 | 81,164.00 | 81,482.00 | 80,286.12 | -0.72% | 470,363 |
| Jul 9, 2025 | 80,480.00 | 82,132.00 | 79,777.00 | 82,073.00 | 80,868.45 | 1.72% | 755,758 |
| Jul 8, 2025 | 84,656.00 | 86,864.00 | 80,680.00 | 80,686.00 | 79,501.80 | -3.57% | 844,311 |
| Jul 7, 2025 | 82,000.00 | 84,170.00 | 80,707.00 | 83,674.00 | 82,445.95 | 0.52% | 486,900 |
| Jul 4, 2025 | 81,251.00 | 83,668.00 | 81,251.00 | 83,238.00 | 82,016.35 | 2.55% | 291,131 |
| Jul 3, 2025 | 83,679.00 | 83,824.00 | 80,299.00 | 81,171.00 | 79,979.68 | 0.05% | 539,759 |
| Jul 2, 2025 | 81,179.00 | 82,591.00 | 79,569.00 | 81,133.00 | 79,942.24 | -0.12% | 872,037 |
| Jul 1, 2025 | 82,239.00 | 84,031.00 | 81,066.00 | 81,230.00 | 80,037.82 | 1.42% | 842,587 |