AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 144,534
+3,163 (2.24%)
At close: Nov 28, 2025
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 145,000.00 | 145,284.00 | 141,700.00 | 144,534.00 | 144,534.00 | 2.24% | 1,996,125 |
| Nov 27, 2025 | 148,500.00 | 149,075.00 | 141,371.00 | 141,371.00 | 141,371.00 | -2.68% | 916,109 |
| Nov 26, 2025 | 143,605.00 | 147,294.00 | 143,517.00 | 145,264.00 | 145,264.00 | 2.26% | 876,438 |
| Nov 25, 2025 | 145,200.00 | 145,507.00 | 138,894.00 | 142,052.00 | 140,488.30 | 1.54% | 1,010,472 |
| Nov 24, 2025 | 138,600.00 | 140,966.00 | 135,344.00 | 139,900.00 | 138,359.99 | 2.78% | 2,255,646 |
| Nov 21, 2025 | 135,770.00 | 138,124.00 | 131,642.00 | 136,117.00 | 134,618.63 | -5.00% | 1,382,138 |
| Nov 20, 2025 | 140,999.00 | 144,360.00 | 138,457.00 | 143,287.00 | 141,709.71 | 0.01% | 1,159,717 |
| Nov 19, 2025 | 137,500.00 | 143,438.00 | 136,823.00 | 143,271.00 | 141,693.88 | 6.13% | 1,307,161 |
| Nov 18, 2025 | 131,829.00 | 136,571.00 | 129,635.00 | 135,000.00 | 133,513.93 | -1.24% | 1,068,427 |
| Nov 17, 2025 | 135,979.00 | 136,784.00 | 133,759.00 | 136,700.00 | 135,195.22 | 0.09% | 734,518 |
| Nov 14, 2025 | 138,500.00 | 139,800.00 | 130,903.00 | 136,572.00 | 135,068.63 | -3.79% | 1,009,440 |
| Nov 13, 2025 | 145,700.00 | 148,700.00 | 141,570.00 | 141,950.00 | 140,387.42 | 1.46% | 1,543,845 |
| Nov 12, 2025 | 134,275.00 | 140,428.00 | 132,755.00 | 139,904.00 | 138,363.95 | 5.47% | 1,217,476 |
| Nov 11, 2025 | 127,752.00 | 133,972.00 | 126,416.00 | 132,646.00 | 131,185.84 | 5.91% | 1,350,049 |
| Nov 10, 2025 | 123,800.00 | 127,010.00 | 122,993.00 | 125,247.00 | 123,868.29 | 5.62% | 1,378,310 |
| Nov 7, 2025 | 118,100.00 | 121,536.00 | 117,403.00 | 118,584.00 | 117,278.64 | -1.35% | 994,436 |
| Nov 6, 2025 | 116,257.00 | 120,612.00 | 116,257.00 | 120,210.00 | 118,886.74 | 4.39% | 793,193 |
| Nov 5, 2025 | 111,900.00 | 115,500.00 | 110,102.00 | 115,160.00 | 113,892.33 | 2.22% | 1,295,294 |
| Nov 4, 2025 | 115,200.00 | 116,003.00 | 110,629.00 | 112,656.00 | 111,415.89 | -3.97% | 1,269,444 |
| Nov 3, 2025 | 117,941.00 | 120,385.00 | 115,996.00 | 117,310.00 | 116,018.66 | -2.33% | 662,132 |
| Oct 31, 2025 | 118,000.00 | 121,307.00 | 117,642.00 | 120,105.00 | 118,782.89 | 1.78% | 973,581 |
| Oct 30, 2025 | 114,800.00 | 119,343.00 | 114,094.00 | 118,000.00 | 116,701.06 | 2.02% | 1,453,626 |
| Oct 29, 2025 | 113,399.00 | 118,916.00 | 113,006.00 | 115,661.00 | 114,387.81 | 3.22% | 1,408,983 |
| Oct 28, 2025 | 105,050.00 | 112,155.00 | 104,326.00 | 112,050.00 | 110,816.56 | 3.44% | 2,070,365 |
| Oct 27, 2025 | 116,975.00 | 117,227.00 | 108,327.00 | 108,327.00 | 107,134.54 | -8.79% | 2,735,652 |
| Oct 24, 2025 | 116,800.00 | 119,335.00 | 114,199.00 | 118,761.00 | 117,453.69 | 1.32% | 837,646 |
| Oct 23, 2025 | 114,810.00 | 117,942.00 | 114,136.00 | 117,209.00 | 115,918.77 | 3.97% | 974,700 |
| Oct 22, 2025 | 118,501.00 | 123,879.00 | 108,194.00 | 112,734.00 | 111,493.03 | -5.34% | 4,617,985 |
| Oct 21, 2025 | 128,607.00 | 129,500.00 | 117,381.00 | 119,094.00 | 117,783.02 | -7.50% | 1,913,239 |
| Oct 20, 2025 | 127,800.00 | 129,710.00 | 123,411.00 | 128,750.00 | 127,332.73 | -0.64% | 1,475,468 |
| Oct 17, 2025 | 138,279.00 | 138,327.00 | 127,974.00 | 129,583.00 | 128,156.56 | -4.55% | 1,033,760 |
| Oct 16, 2025 | 129,998.00 | 136,060.00 | 128,989.00 | 135,760.00 | 134,265.56 | 5.63% | 820,422 |
| Oct 15, 2025 | 129,789.00 | 131,250.00 | 125,210.00 | 128,522.00 | 127,107.24 | 0.02% | 2,133,789 |
| Oct 14, 2025 | 128,025.00 | 129,097.00 | 126,000.00 | 128,500.00 | 127,085.48 | 0.39% | 1,181,565 |
| Oct 13, 2025 | 126,162.00 | 130,335.00 | 126,162.00 | 128,000.00 | 126,590.98 | 3.86% | 884,098 |
| Oct 10, 2025 | 123,441.00 | 124,097.00 | 119,627.00 | 123,244.00 | 121,887.34 | -2.13% | 2,471,965 |
| Oct 9, 2025 | 131,944.00 | 132,995.00 | 125,194.00 | 125,920.00 | 124,533.88 | -4.35% | 1,085,474 |
| Oct 8, 2025 | 131,000.00 | 133,165.00 | 129,775.00 | 131,650.00 | 130,200.81 | 3.11% | 1,043,881 |
| Oct 7, 2025 | 128,197.00 | 129,505.00 | 126,630.00 | 127,683.00 | 126,277.47 | -1.29% | 1,117,756 |
| Oct 6, 2025 | 128,000.00 | 130,614.00 | 127,656.00 | 129,350.00 | 127,926.12 | 3.22% | 1,113,841 |
| Oct 3, 2025 | 122,460.00 | 126,679.00 | 122,428.00 | 125,316.00 | 123,936.53 | 2.92% | 824,830 |
| Oct 2, 2025 | 123,852.00 | 127,462.00 | 121,199.00 | 121,764.00 | 120,423.63 | -1.55% | 1,041,319 |
| Oct 1, 2025 | 120,995.00 | 125,614.00 | 119,516.00 | 123,683.00 | 122,321.51 | 1.92% | 1,294,027 |
| Sep 30, 2025 | 120,100.00 | 123,115.00 | 115,412.00 | 121,353.00 | 120,017.15 | 2.77% | 1,894,977 |
| Sep 29, 2025 | 120,000.00 | 121,904.00 | 117,834.00 | 118,082.00 | 116,782.16 | 0.35% | 1,346,047 |
| Sep 26, 2025 | 114,526.00 | 118,892.00 | 113,007.00 | 117,666.00 | 116,370.74 | 3.13% | 959,344 |
| Sep 25, 2025 | 116,000.00 | 116,292.00 | 113,823.00 | 114,092.00 | 112,836.08 | -4.18% | 1,927,090 |
| Sep 23, 2025 | 120,000.00 | 120,725.00 | 116,250.00 | 119,074.00 | 117,763.24 | 1.61% | 1,262,142 |
| Sep 22, 2025 | 119,000.00 | 120,221.00 | 117,017.00 | 117,185.00 | 115,895.04 | 1.99% | 1,047,896 |
| Sep 19, 2025 | 111,112.00 | 115,146.00 | 110,695.00 | 114,900.00 | 113,635.19 | 3.39% | 1,431,140 |