AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 98,688
-967 (-0.97%)
Aug 13, 2025, 5:10 PM SAST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 100,201.00 | 101,422.00 | 98,460.00 | 98,688.00 | 98,688.00 | -0.97% | 815,491 |
| Aug 12, 2025 | 99,831.00 | 101,835.00 | 99,042.00 | 99,655.00 | 99,655.00 | -1.20% | 1,076,041 |
| Aug 11, 2025 | 100,494.00 | 101,606.00 | 97,918.00 | 100,864.00 | 100,864.00 | -1.45% | 1,177,771 |
| Aug 8, 2025 | 103,216.00 | 105,094.00 | 101,460.00 | 102,350.00 | 102,350.00 | -0.62% | 1,296,058 |
| Aug 7, 2025 | 103,500.00 | 105,223.00 | 102,098.00 | 102,985.00 | 102,985.00 | 0.47% | 1,603,209 |
| Aug 6, 2025 | 100,449.00 | 102,615.00 | 98,648.00 | 102,501.00 | 102,501.00 | 3.11% | 2,608,518 |
| Aug 5, 2025 | 94,501.00 | 99,502.00 | 94,133.00 | 99,411.00 | 99,411.00 | 6.44% | 2,015,466 |
| Aug 4, 2025 | 88,300.00 | 93,400.00 | 86,387.00 | 93,400.00 | 93,400.00 | 6.38% | 2,476,632 |
| Aug 1, 2025 | 83,700.00 | 88,108.00 | 79,925.00 | 87,799.00 | 87,799.00 | 6.40% | 2,753,448 |
| Jul 31, 2025 | 85,473.00 | 86,255.00 | 81,099.00 | 82,520.00 | 82,520.00 | -5.38% | 3,673,421 |
| Jul 30, 2025 | 88,999.00 | 88,999.00 | 85,913.00 | 87,216.00 | 87,216.00 | -1.93% | 1,142,968 |
| Jul 29, 2025 | 88,602.00 | 89,462.00 | 87,419.00 | 88,928.00 | 88,928.00 | 1.49% | 800,490 |
| Jul 28, 2025 | 88,794.00 | 90,124.00 | 86,946.00 | 87,622.00 | 87,622.00 | -1.10% | 614,859 |
| Jul 25, 2025 | 88,943.00 | 89,208.00 | 86,415.00 | 88,600.00 | 88,600.00 | -0.66% | 795,014 |
| Jul 24, 2025 | 88,000.00 | 89,463.00 | 86,567.00 | 89,191.00 | 89,191.00 | -0.75% | 904,165 |
| Jul 23, 2025 | 90,899.00 | 91,453.00 | 89,155.00 | 89,864.00 | 89,864.00 | -0.71% | 1,050,522 |
| Jul 22, 2025 | 89,108.00 | 90,898.00 | 86,375.00 | 90,508.00 | 90,508.00 | 0.64% | 684,000 |
| Jul 21, 2025 | 85,690.00 | 90,198.00 | 84,459.00 | 89,936.00 | 89,936.00 | 5.97% | 746,585 |
| Jul 18, 2025 | 84,430.00 | 87,200.00 | 84,126.00 | 84,866.00 | 84,866.00 | 1.71% | 1,083,913 |
| Jul 17, 2025 | 83,797.00 | 84,800.00 | 82,381.00 | 83,441.00 | 83,441.00 | 0.40% | 1,035,541 |
| Jul 16, 2025 | 85,500.00 | 85,500.00 | 83,106.00 | 83,111.00 | 83,111.00 | -3.25% | 1,379,660 |
| Jul 15, 2025 | 86,699.00 | 88,473.00 | 85,268.00 | 85,905.00 | 85,905.00 | 0.70% | 1,428,999 |
| Jul 14, 2025 | 84,570.00 | 86,850.00 | 84,570.00 | 85,312.00 | 85,312.00 | 1.66% | 1,104,130 |
| Jul 11, 2025 | 82,651.00 | 84,455.00 | 81,552.00 | 83,915.00 | 83,915.00 | 2.99% | 938,589 |
| Jul 10, 2025 | 83,291.00 | 84,294.00 | 81,164.00 | 81,482.00 | 81,482.00 | -0.72% | 470,363 |
| Jul 9, 2025 | 80,480.00 | 82,132.00 | 79,777.00 | 82,073.00 | 82,073.00 | 1.72% | 755,758 |
| Jul 8, 2025 | 84,656.00 | 86,864.00 | 80,680.00 | 80,686.00 | 80,686.00 | -3.57% | 844,311 |
| Jul 7, 2025 | 82,000.00 | 84,170.00 | 80,707.00 | 83,674.00 | 83,674.00 | 0.52% | 486,900 |
| Jul 4, 2025 | 81,251.00 | 83,668.00 | 81,251.00 | 83,238.00 | 83,238.00 | 2.55% | 291,131 |
| Jul 3, 2025 | 83,679.00 | 83,824.00 | 80,299.00 | 81,171.00 | 81,171.00 | 0.05% | 539,759 |
| Jul 2, 2025 | 81,179.00 | 82,591.00 | 79,569.00 | 81,133.00 | 81,133.00 | -0.12% | 872,037 |
| Jul 1, 2025 | 82,239.00 | 84,031.00 | 81,066.00 | 81,230.00 | 81,230.00 | 1.42% | 842,587 |
| Jun 30, 2025 | 79,500.00 | 80,316.00 | 78,903.00 | 80,091.00 | 80,091.00 | 2.59% | 1,720,790 |
| Jun 27, 2025 | 82,297.00 | 82,297.00 | 77,512.00 | 78,069.00 | 78,069.00 | -5.64% | 1,669,360 |
| Jun 26, 2025 | 83,311.00 | 84,376.00 | 80,720.00 | 82,738.00 | 82,738.00 | -0.32% | 1,095,648 |
| Jun 25, 2025 | 83,227.00 | 84,768.00 | 82,176.00 | 83,004.00 | 83,004.00 | 1.16% | 1,035,234 |
| Jun 24, 2025 | 84,900.00 | 84,900.00 | 80,175.00 | 82,052.00 | 82,052.00 | -6.97% | 1,411,416 |
| Jun 23, 2025 | 85,569.00 | 88,404.00 | 85,165.00 | 88,201.00 | 88,201.00 | 1.69% | 950,161 |
| Jun 20, 2025 | 86,900.00 | 87,676.00 | 84,918.00 | 86,735.00 | 86,735.00 | -0.77% | 3,804,084 |
| Jun 19, 2025 | 85,000.00 | 88,037.00 | 84,006.00 | 87,404.00 | 87,404.00 | 1.63% | 2,269,577 |
| Jun 18, 2025 | 86,172.00 | 86,898.00 | 84,594.00 | 86,004.00 | 86,004.00 | -1.07% | 1,099,632 |
| Jun 17, 2025 | 85,300.00 | 87,737.00 | 85,018.00 | 86,935.00 | 86,935.00 | -3.08% | 1,488,429 |
| Jun 13, 2025 | 88,501.00 | 89,998.00 | 87,402.00 | 89,699.00 | 89,699.00 | 4.30% | 1,671,210 |
| Jun 12, 2025 | 82,198.00 | 87,424.00 | 81,659.00 | 86,002.00 | 86,002.00 | 6.56% | 1,791,118 |
| Jun 11, 2025 | 81,710.00 | 81,710.00 | 79,329.00 | 80,707.00 | 80,707.00 | 0.06% | 1,068,837 |
| Jun 10, 2025 | 81,783.00 | 83,004.00 | 80,175.00 | 80,659.00 | 80,659.00 | -1.53% | 783,273 |
| Jun 9, 2025 | 81,250.00 | 82,132.00 | 80,111.00 | 81,914.00 | 81,914.00 | 0.72% | 690,983 |
| Jun 6, 2025 | 85,998.00 | 85,998.00 | 81,141.00 | 81,331.00 | 81,331.00 | -2.48% | 651,263 |
| Jun 5, 2025 | 82,800.00 | 85,700.00 | 82,519.00 | 83,399.00 | 83,399.00 | 0.62% | 1,143,861 |
| Jun 4, 2025 | 82,700.00 | 83,982.00 | 82,046.00 | 82,888.00 | 82,888.00 | 0.47% | 731,053 |