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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	98,201	97,376	97,376	99,415	95,436	995,396
August 13, 2025	100,201	98,688	98,688	101,422	98,460	815,491
August 12, 2025	99,831	99,655	99,655	101,835	99,042	1.08M
August 11, 2025	100,494	100,864	100,864	101,606	97,918	1.18M
August 08, 2025	103,216	102,350	102,350	105,094	101,460	1.3M
August 07, 2025	103,500	102,985	102,985	105,223	102,098	1.6M
August 06, 2025	100,449	102,501	102,501	102,615	98,648	2.61M
August 05, 2025	94,501	99,411	99,411	99,502	94,133	2.02M
August 04, 2025	88,300	93,400	93,400	93,400	86,387	2.48M
August 01, 2025	83,700	87,799	87,799	88,108	79,925	2.75M
July 31, 2025	85,473	82,520	82,520	86,255	81,099	3.67M
July 30, 2025	88,999	87,216	87,216	88,999	85,913	1.14M
July 29, 2025	88,602	88,928	88,928	89,462	87,419	800,490
July 28, 2025	88,794	87,622	87,622	90,124	86,946	614,859
July 25, 2025	88,943	88,600	88,600	89,208	86,415	795,014
July 24, 2025	88,000	89,191	89,191	89,463	86,567	904,165
July 23, 2025	90,899	89,864	89,864	91,453	89,155	1.05M
July 22, 2025	89,108	90,509	90,508	90,898	86,375	684,000
July 21, 2025	85,690	89,936	89,936	90,198	84,459	746,585
July 18, 2025	84,430	84,866	84,866	87,200	84,126	1.08M
July 17, 2025	83,797	83,441	83,441	84,800	82,381	1.04M
July 16, 2025	85,500	83,111	83,111	85,500	83,106	1.38M
July 15, 2025	86,699	85,905	85,905	88,473	85,268	1.43M
July 14, 2025	84,570	85,312	85,312	86,850	84,570	1.1M
July 11, 2025	82,651	83,915	83,915	84,455	81,552	938,589
July 10, 2025	83,291	81,482	81,482	84,294	81,164	470,363
July 09, 2025	80,480	82,073	82,073	82,132	79,777	755,758
July 08, 2025	84,656	85,757	85,757	86,864	84,275	184,499
July 07, 2025	82,000	83,674	83,674	84,170	80,707	486,900
July 04, 2025	81,251	83,238	83,238	83,668	81,251	291,131
July 03, 2025	83,679	81,171	81,171	83,824	80,299	539,759
July 02, 2025	82,239	81,134	81,133	82,591	79,569	869,801
July 01, 2025	82,239	81,230	81,230	84,031	81,066	842,587
June 30, 2025	79,500	80,091	80,091	80,316	78,903	1.72M
June 27, 2025	82,297	78,069	78,069	82,297	77,512	1.67M
June 26, 2025	83,311	82,738	82,738	84,376	80,720	1.1M
June 25, 2025	83,227	83,004	83,004	84,768	82,176	1.04M
June 24, 2025	84,900	82,052	82,052	84,900	80,175	1.41M
June 23, 2025	85,569	88,201	88,201	88,404	85,165	950,161
June 20, 2025	86,900	86,735	86,735	87,676	84,918	3.8M
June 19, 2025	85,000	87,404	87,404	88,037	84,006	2.27M
June 18, 2025	86,172	86,004	86,004	86,898	84,594	1.1M
June 17, 2025	85,300	86,935	86,935	87,737	85,018	1.49M
June 13, 2025	88,501	89,699	89,699	89,998	87,402	1.67M
June 12, 2025	82,198	86,002	86,002	87,424	81,659	1.79M
June 11, 2025	81,710	80,705	80,707	81,710	79,329	1.05M
June 10, 2025	81,783	80,659	80,659	83,004	80,175	783,273
June 09, 2025	81,250	81,914	81,914	82,132	80,111	690,983
June 06, 2025	85,998	81,331	81,331	85,998	81,141	651,263
June 05, 2025	82,800	83,399	83,399	85,700	82,519	1.14M
June 04, 2025	82,700	82,888	82,888	83,982	82,046	731,053
June 03, 2025	83,315	82,500	82,497	83,749	81,224	1.14M
June 02, 2025	80,000	84,299	84,299	85,161	79,664	1.61M
May 30, 2025	77,234	77,001	77,001	79,245	75,776	3.33M
May 29, 2025	77,493	77,802	77,575.55	79,592	77,138	871,606
May 28, 2025	77,900	78,768	78,538.74	79,293	76,633	941,294
May 27, 2025	76,550	78,001	77,773.97	78,359	75,145	780,776
May 26, 2025	78,900	78,032	77,804.88	79,547	78,032	593,521

AngloGold Ashanti Plc (ANG.JO) JNB