AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 129,583
-6,175 (-4.55%)
Oct 17, 2025, 5:08 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 138,279.00 | 138,327.00 | 127,974.00 | 129,583.00 | 129,584.00 | -4.55% | 1,033,760 |
| Oct 16, 2025 | 129,998.00 | 136,060.00 | 128,989.00 | 135,758.00 | 135,758.00 | 5.63% | 820,422 |
| Oct 15, 2025 | 129,789.00 | 131,250.00 | 125,210.00 | 128,525.00 | 128,525.00 | 0.02% | 2,133,789 |
| Oct 14, 2025 | 128,025.00 | 129,097.00 | 126,000.00 | 128,503.00 | 128,503.00 | 0.39% | 1,181,565 |
| Oct 13, 2025 | 126,162.00 | 130,335.00 | 126,162.00 | 128,001.00 | 128,001.00 | 3.86% | 884,098 |
| Oct 10, 2025 | 123,441.00 | 124,097.00 | 119,627.00 | 123,243.00 | 123,243.00 | -2.13% | 2,471,965 |
| Oct 9, 2025 | 131,944.00 | 132,995.00 | 125,194.00 | 125,921.00 | 125,921.00 | -4.35% | 1,085,474 |
| Oct 8, 2025 | 131,000.00 | 133,165.00 | 129,775.00 | 131,649.00 | 131,649.00 | 3.10% | 1,043,881 |
| Oct 7, 2025 | 128,197.00 | 129,505.00 | 126,630.00 | 127,685.00 | 127,685.00 | -1.29% | 1,117,756 |
| Oct 6, 2025 | 128,000.00 | 130,614.00 | 127,656.00 | 129,351.00 | 129,351.00 | 3.22% | 1,113,841 |
| Oct 3, 2025 | 122,460.00 | 126,679.00 | 122,428.00 | 125,317.00 | 125,317.00 | 2.92% | 824,830 |
| Oct 2, 2025 | 123,852.00 | 127,462.00 | 121,199.00 | 121,762.00 | 121,762.00 | -1.55% | 1,041,319 |
| Oct 1, 2025 | 120,995.00 | 125,614.00 | 119,516.00 | 123,681.00 | 123,681.00 | 1.92% | 1,294,027 |
| Sep 30, 2025 | 120,100.00 | 123,115.00 | 115,412.00 | 121,352.00 | 121,352.00 | 2.77% | 1,894,977 |
| Sep 29, 2025 | 120,000.00 | 121,904.00 | 117,834.00 | 118,080.00 | 118,080.00 | 0.35% | 1,346,047 |
| 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 | 94,373.51 | 4.02% | 1,113,129 |
| Aug 20, 2025 | 91,500.00 | 92,477.00 | 90,100.00 | 92,099.00 | 90,730.41 | -0.85% | 1,245,413 |
| Aug 19, 2025 | 93,693.00 | 94,806.00 | 92,123.00 | 92,884.00 | 91,503.74 | -2.18% | 952,315 |
| Aug 18, 2025 | 96,212.00 | 96,575.00 | 94,595.00 | 94,952.00 | 93,541.01 | -0.90% | 548,309 |
| Aug 15, 2025 | 96,681.00 | 97,284.00 | 93,916.00 | 95,812.00 | 94,388.23 | -1.61% | 1,075,663 |
| Aug 14, 2025 | 98,201.00 | 99,415.00 | 95,436.00 | 97,376.00 | 95,928.99 | -1.33% | 995,396 |
| Aug 13, 2025 | 100,201.00 | 101,422.00 | 98,460.00 | 98,688.00 | 97,221.50 | -0.97% | 815,491 |
| Aug 12, 2025 | 99,831.00 | 101,835.00 | 99,042.00 | 99,655.00 | 98,174.13 | -1.20% | 1,076,041 |
| Aug 11, 2025 | 100,494.00 | 101,606.00 | 97,918.00 | 100,864.00 | 99,365.16 | -1.45% | 1,177,771 |
| Aug 8, 2025 | 103,216.00 | 105,094.00 | 101,460.00 | 102,350.00 | 100,829.08 | -0.62% | 1,296,058 |