AngloGold Ashanti Plc - ANG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	118,100	118,584	118,583	121,536	117,403	938,436
November 06, 2025	116,257	120,211	120,211	120,612	116,257	793,193
November 05, 2025	111,900	115,160	115,162	115,500	110,102	1.2M
November 04, 2025	115,200	112,657	112,657	116,003	110,629	1.27M
November 03, 2025	117,941	117,312	117,312	120,385	115,996	662,132
October 31, 2025	118,000	120,104	120,104	121,307	117,642	993,637
October 30, 2025	114,800	118,001	118,001	119,343	114,094	1.45M
October 29, 2025	113,399	115,663	115,663	118,916	113,006	1.41M
October 28, 2025	105,050	112,051	112,051	112,155	104,326	2.07M
October 27, 2025	116,975	108,327	108,327	117,227	108,327	2.74M
October 24, 2025	116,800	118,760	118,760	119,335	114,199	842,631
October 23, 2025	114,810	117,208	117,208	117,942	114,136	974,700
October 22, 2025	118,501	112,733	112,733	123,879	108,194	4.65M
October 21, 2025	128,607	119,092	119,092	129,500	117,381	1.91M
October 20, 2025	127,800	128,749	128,749	129,710	123,411	1.48M
October 17, 2025	138,279	129,583	129,584	138,327	127,974	1.03M
October 16, 2025	129,998	135,758	135,758	136,060	128,989	820,422
October 15, 2025	129,789	128,525	128,525	131,250	125,210	2.13M
October 14, 2025	128,025	128,503	128,503	129,097	126,000	1.18M
October 13, 2025	126,162	128,001	128,001	130,335	126,162	884,098
October 10, 2025	123,441	123,244	123,243	124,097	119,627	2.04M
October 09, 2025	131,944	125,921	125,921	132,995	125,194	1.09M
October 08, 2025	131,000	131,650	131,649	133,165	129,775	1.04M
October 07, 2025	128,197	127,685	127,685	129,505	126,630	1.12M
October 06, 2025	128,000	129,351	129,351	130,614	127,656	1.11M
October 03, 2025	122,460	125,317	125,317	126,679	122,428	824,830
October 02, 2025	123,852	121,762	121,762	127,462	121,199	1.04M
October 01, 2025	120,995	123,681	123,681	125,614	119,516	1.29M
September 30, 2025	120,100	121,352	121,352	123,115	115,412	1.89M
September 29, 2025	120,000	118,080	118,080	121,904	117,834	1.35M
September 26, 2025	114,526	117,668	117,668	118,892	113,007	959,344
September 25, 2025	116,000	114,094	114,094	116,292	113,823	1.93M
September 23, 2025	120,000	119,075	119,075	120,725	116,250	1.26M
September 22, 2025	119,000	117,187	117,187	120,221	117,017	1.05M
September 19, 2025	111,112	114,901	114,901	115,146	110,695	1.43M
September 18, 2025	110,552	111,132	111,132	114,424	110,000	2.28M
September 17, 2025	112,900	114,169	114,169	114,557	111,301	557,765
September 16, 2025	117,322	114,199	114,199	117,914	113,564	1.18M
September 15, 2025	113,025	115,327	115,327	115,539	112,651	814,957
September 12, 2025	114,138	114,360	114,358	115,200	112,493	987,763
September 11, 2025	112,730	112,103	112,103	112,730	110,314	1.18M
September 10, 2025	108,726	112,614	112,614	113,359	108,177	1.02M
September 09, 2025	109,179	107,913	107,913	109,898	107,029	1.95M
September 08, 2025	103,888	107,596	107,596	108,196	103,888	1.38M
September 05, 2025	103,330	104,149	104,149	105,547	101,342	1.66M
September 04, 2025	104,449	102,024	102,024	104,449	99,743	2.39M
September 03, 2025	102,178	105,151	105,151	106,871	101,508	2.05M
September 02, 2025	101,600	102,584	102,584	102,707	100,132	1.86M
September 01, 2025	101,315	100,554	100,554	103,276	100,554	1.1M
August 29, 2025	96,900	98,499	98,499	99,000	95,076	1.38M
August 28, 2025	97,000	96,901	96,901	98,106	94,034	1.45M
August 27, 2025	97,534	97,684	97,684	97,900	95,457	924,832
August 26, 2025	95,200	96,690	96,690	97,391	94,502	1.94M
August 25, 2025	94,499	94,925	94,925	96,569	93,011	2.46M
August 22, 2025	95,135	94,734	94,735	95,439	91,747	1.62M
August 21, 2025	92,500	95,797	94,373.51	96,573	92,228	1.11M
August 20, 2025	91,500	92,099	90,730.46	92,477	90,100	1.25M
August 19, 2025	93,693	92,884	91,503.8	94,806	92,123	952,315
August 18, 2025	96,212	94,954	94,952	96,575	94,595	545,119
August 15, 2025	96,681	95,811	95,812	97,284	93,916	1.08M

AngloGold Ashanti Plc (ANG.JO) JNB