AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 118,584
-1,627 (-1.35%)
Nov 7, 2025, 5:07 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 118,100.00 | 121,536.00 | 117,403.00 | 118,584.00 | 118,583.00 | -1.35% | 938,436 |
| Nov 6, 2025 | 116,257.00 | 120,612.00 | 116,257.00 | 120,211.00 | 120,211.00 | 4.38% | 793,193 |
| Nov 5, 2025 | 111,900.00 | 115,500.00 | 110,102.00 | 115,162.00 | 115,162.00 | 2.22% | 1,325,294 |
| Nov 4, 2025 | 115,200.00 | 116,003.00 | 110,629.00 | 112,657.00 | 112,657.00 | -3.97% | 1,269,444 |
| Nov 3, 2025 | 117,941.00 | 120,385.00 | 115,996.00 | 117,312.00 | 117,312.00 | -2.32% | 662,132 |
| Oct 31, 2025 | 118,000.00 | 121,307.00 | 117,642.00 | 120,104.00 | 120,104.00 | 1.78% | 993,637 |
| Oct 30, 2025 | 114,800.00 | 119,343.00 | 114,094.00 | 118,001.00 | 118,001.00 | 2.02% | 1,453,626 |
| Oct 29, 2025 | 113,399.00 | 118,916.00 | 113,006.00 | 115,663.00 | 115,663.00 | 3.22% | 1,408,983 |
| Oct 28, 2025 | 105,050.00 | 112,155.00 | 104,326.00 | 112,051.00 | 112,051.00 | 3.44% | 2,070,365 |
| Oct 27, 2025 | 116,975.00 | 117,227.00 | 108,327.00 | 108,327.00 | 108,327.00 | -8.78% | 2,735,652 |
| Oct 24, 2025 | 116,800.00 | 119,335.00 | 114,199.00 | 118,760.00 | 118,760.00 | 1.32% | 842,631 |
| Oct 23, 2025 | 114,810.00 | 117,942.00 | 114,136.00 | 117,208.00 | 117,208.00 | 3.97% | 974,700 |
| Oct 22, 2025 | 118,501.00 | 123,879.00 | 108,194.00 | 112,733.00 | 112,733.00 | -5.34% | 4,650,985 |
| Oct 21, 2025 | 128,607.00 | 129,500.00 | 117,381.00 | 119,092.00 | 119,092.00 | -7.50% | 1,913,239 |
| Oct 20, 2025 | 127,800.00 | 129,710.00 | 123,411.00 | 128,749.00 | 128,749.00 | -0.64% | 1,475,468 |
| Oct 17, 2025 | 138,279.00 | 138,327.00 | 127,974.00 | 129,584.00 | 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 |