AngloGold Ashanti plc (JSE:ANG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 143,282
+5,282 (3.83%)
At close: Dec 5, 2025
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142,499.00 | 143,383.00 | 140,363.00 | 143,282.00 | 143,282.00 | 3.83% | 1,210,475 |
| Dec 4, 2025 | 141,969.00 | 141,969.00 | 136,929.00 | 138,000.00 | 138,000.00 | -3.54% | 1,340,084 |
| Dec 3, 2025 | 143,050.00 | 144,969.00 | 140,553.00 | 143,070.00 | 143,070.00 | - | 598,697 |
| Dec 2, 2025 | 143,089.00 | 145,199.00 | 142,323.00 | 143,068.00 | 143,068.00 | -1.72% | 968,742 |
| Dec 1, 2025 | 144,550.00 | 147,429.00 | 143,205.00 | 145,575.00 | 145,575.00 | 0.72% | 2,647,931 |
| 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 |
| Sep 18, 2025 | 110,552.00 | 114,424.00 | 110,000.00 | 111,129.00 | 109,905.70 | -2.66% | 2,263,423 |
| Sep 17, 2025 | 112,900.00 | 114,557.00 | 111,301.00 | 114,167.00 | 112,910.26 | -0.03% | 557,765 |
| Sep 16, 2025 | 117,322.00 | 117,914.00 | 113,564.00 | 114,200.00 | 112,942.89 | -0.98% | 1,084,729 |
| Sep 15, 2025 | 113,025.00 | 115,539.00 | 112,651.00 | 115,326.00 | 114,056.50 | 0.84% | 814,957 |
| Sep 12, 2025 | 114,138.00 | 115,200.00 | 112,493.00 | 114,360.00 | 113,101.13 | 2.02% | 1,180,849 |
| Sep 11, 2025 | 112,730.00 | 112,730.00 | 110,314.00 | 112,100.00 | 110,866.01 | -0.46% | 1,169,355 |
| Sep 10, 2025 | 108,726.00 | 113,359.00 | 108,177.00 | 112,616.00 | 111,376.33 | 4.36% | 1,020,289 |
| Sep 9, 2025 | 109,179.00 | 109,898.00 | 107,029.00 | 107,915.00 | 106,727.08 | 0.30% | 1,954,318 |
| Sep 8, 2025 | 103,888.00 | 108,196.00 | 103,888.00 | 107,594.00 | 106,409.61 | 3.31% | 1,381,436 |
| Sep 5, 2025 | 103,330.00 | 105,547.00 | 101,342.00 | 104,150.00 | 103,003.52 | 2.08% | 1,658,144 |
| Sep 4, 2025 | 104,449.00 | 104,449.00 | 99,743.00 | 102,026.00 | 100,902.90 | -2.97% | 2,387,287 |
| Sep 3, 2025 | 102,178.00 | 106,871.00 | 101,508.00 | 105,150.00 | 103,992.52 | 2.50% | 2,051,352 |
| Sep 2, 2025 | 101,600.00 | 102,707.00 | 100,132.00 | 102,583.00 | 101,453.77 | 2.02% | 1,855,607 |
| Sep 1, 2025 | 101,315.00 | 103,276.00 | 100,554.00 | 100,554.00 | 99,447.11 | 2.09% | 1,100,420 |
| Aug 29, 2025 | 96,900.00 | 99,000.00 | 95,076.00 | 98,500.00 | 97,415.72 | 1.65% | 1,381,872 |
| Aug 28, 2025 | 97,000.00 | 98,106.00 | 94,034.00 | 96,900.00 | 95,833.33 | -0.80% | 1,448,172 |
| Aug 27, 2025 | 97,534.00 | 97,900.00 | 95,457.00 | 97,685.00 | 96,609.69 | 1.03% | 924,832 |
| Aug 26, 2025 | 95,200.00 | 97,391.00 | 94,502.00 | 96,689.00 | 95,624.65 | 1.86% | 1,939,563 |
| Aug 25, 2025 | 94,499.00 | 96,569.00 | 93,011.00 | 94,923.00 | 93,878.09 | 0.20% | 2,459,729 |
| Aug 22, 2025 | 95,135.00 | 95,439.00 | 91,747.00 | 94,734.00 | 93,691.17 | -1.11% | 1,624,815 |
| Aug 21, 2025 | 92,500.00 | 96,573.00 | 92,228.00 | 95,795.00 | 94,740.50 | 4.01% | 1,113,129 |
| Aug 20, 2025 | 91,500.00 | 92,477.00 | 90,100.00 | 92,100.00 | 91,086.17 | -0.84% | 1,245,413 |
| Aug 19, 2025 | 93,693.00 | 94,806.00 | 92,123.00 | 92,882.00 | 90,473.58 | -2.18% | 952,315 |
| Aug 18, 2025 | 96,212.00 | 96,575.00 | 94,595.00 | 94,954.00 | 92,491.85 | -0.89% | 548,309 |
| Aug 15, 2025 | 96,681.00 | 97,284.00 | 93,916.00 | 95,811.00 | 93,326.63 | -1.61% | 1,075,663 |
| Aug 14, 2025 | 98,201.00 | 99,415.00 | 95,436.00 | 97,378.00 | 94,853.00 | -1.33% | 995,396 |
| Aug 13, 2025 | 100,201.00 | 101,422.00 | 98,460.00 | 98,687.00 | 96,128.06 | -0.97% | 815,491 |
| Aug 12, 2025 | 99,831.00 | 101,835.00 | 99,042.00 | 99,658.00 | 97,073.88 | -1.20% | 1,076,041 |
| Aug 11, 2025 | 100,494.00 | 101,606.00 | 97,918.00 | 100,865.00 | 98,249.58 | -1.45% | 1,177,771 |
| Aug 8, 2025 | 103,216.00 | 105,094.00 | 101,460.00 | 102,349.00 | 99,695.10 | -0.62% | 1,296,058 |
| Aug 7, 2025 | 103,500.00 | 105,223.00 | 102,098.00 | 102,983.00 | 100,312.66 | 0.47% | 1,603,209 |
| Aug 6, 2025 | 100,449.00 | 102,615.00 | 98,648.00 | 102,499.00 | 99,841.21 | 3.10% | 1,863,552 |
| Aug 5, 2025 | 94,501.00 | 99,502.00 | 94,133.00 | 99,413.00 | 96,835.23 | 6.44% | 2,015,466 |
| Aug 4, 2025 | 88,300.00 | 93,400.00 | 86,387.00 | 93,400.00 | 90,978.15 | 6.38% | 2,476,632 |
| Aug 1, 2025 | 83,700.00 | 88,108.00 | 79,925.00 | 87,796.00 | 85,519.46 | 6.39% | 2,753,448 |
| Jul 31, 2025 | 85,473.00 | 86,255.00 | 81,099.00 | 82,521.00 | 80,381.24 | -5.38% | 3,673,421 |
| Jul 30, 2025 | 88,999.00 | 88,999.00 | 85,913.00 | 87,217.00 | 84,955.47 | -1.93% | 1,142,968 |
| Jul 29, 2025 | 88,602.00 | 89,462.00 | 87,419.00 | 88,929.00 | 86,623.08 | 1.49% | 800,490 |
| Jul 28, 2025 | 88,794.00 | 90,124.00 | 86,946.00 | 87,620.00 | 85,348.02 | -1.11% | 614,859 |
| Jul 25, 2025 | 88,943.00 | 89,208.00 | 86,415.00 | 88,601.00 | 86,303.59 | -0.66% | 795,014 |
| Jul 24, 2025 | 88,000.00 | 89,463.00 | 86,567.00 | 89,193.00 | 86,880.24 | -0.75% | 904,165 |
| Jul 23, 2025 | 90,899.00 | 91,453.00 | 89,155.00 | 89,865.00 | 87,534.81 | -0.71% | 1,050,522 |
| Jul 22, 2025 | 89,108.00 | 90,898.00 | 86,375.00 | 90,509.00 | 88,162.11 | 0.64% | 684,000 |
| Jul 21, 2025 | 85,690.00 | 90,198.00 | 84,459.00 | 89,934.00 | 87,602.02 | 5.97% | 746,585 |
| Jul 18, 2025 | 84,430.00 | 87,200.00 | 84,126.00 | 84,868.00 | 82,667.38 | 1.71% | 1,083,913 |