Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

AngloGold Ashanti plc (ANG.JO)

Compare
57,709.00
-1,720.00
(-2.89%)
At close: 5:00:27 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202559,394.0059,394.0057,055.0057,709.0057,709.001,022,118
Feb 20, 202556,820.0060,440.0056,529.0059,429.0059,429.001,803,365
Feb 19, 202558,356.0058,665.0053,000.0055,281.0055,281.003,313,047
Feb 18, 202558,310.0058,967.0058,300.0058,820.0058,820.001,009,222
Feb 17, 202560,497.0060,497.0057,049.0057,894.0057,894.002,013,956
Feb 14, 202561,989.0062,475.0060,555.0060,650.0060,650.001,046,581
Feb 13, 202560,851.0062,177.0060,426.0060,865.0060,865.001,110,427
Feb 12, 202561,100.0061,265.0059,685.0060,660.0060,660.002,410,571
Feb 11, 202561,370.0061,885.0060,303.0061,320.0061,320.001,831,443
Feb 10, 202558,820.0061,228.0058,379.0060,795.0060,795.001,135,303
Feb 7, 202558,179.0059,171.0057,153.0058,540.0058,540.001,206,780
Feb 6, 202558,950.0059,448.0057,308.0058,379.0058,379.001,935,160
Feb 5, 202558,150.0059,118.0058,000.0058,980.0058,980.001,425,351
Feb 4, 202558,701.0058,704.0056,979.0057,773.0057,773.001,233,416
Feb 3, 202556,050.0059,225.0056,064.0059,225.0059,225.001,282,641
Jan 31, 202555,075.0056,678.0054,869.0056,538.0056,538.001,628,049
Jan 30, 202553,275.0054,787.0052,877.0054,549.0054,549.00889,193
Jan 29, 202551,800.0053,146.0051,947.0053,146.0053,146.00672,199
Jan 28, 202552,101.0052,482.0051,665.0051,765.0051,765.00655,032
Jan 27, 202551,583.0053,340.0050,362.0052,486.0052,486.001,449,304
Jan 24, 202552,726.0052,950.0052,113.0052,113.0052,113.001,069,087
Jan 23, 202551,500.0052,300.0051,380.0051,799.0051,799.001,238,661
Jan 22, 202552,200.0053,810.0051,971.0052,125.0052,125.002,971,184
Jan 21, 202550,401.0052,036.0050,601.0051,800.0051,800.001,036,303
Jan 20, 202550,680.0051,537.0049,556.0049,952.0049,952.00890,075
Jan 17, 202550,561.0052,230.0050,178.0050,680.0050,680.001,758,852
Jan 16, 202550,100.0051,999.0050,458.0051,600.0051,600.001,799,866
Jan 15, 202549,462.0050,605.0048,600.0050,001.0050,001.001,314,400
Jan 14, 202548,500.0049,100.0048,197.0048,856.0048,856.001,215,983
Jan 13, 202549,400.0049,798.0048,202.0048,668.0048,668.001,148,908
Jan 10, 202549,102.0051,440.0048,523.0049,400.0049,400.001,007,355
Jan 9, 202547,081.0049,689.0047,334.0049,000.0049,000.00679,332
Jan 8, 202546,100.0046,912.0045,073.0046,653.0046,653.001,522,163
Jan 7, 202543,300.0046,107.0043,825.0045,578.0045,578.00729,910
Jan 6, 202544,810.0045,635.0043,798.0044,080.0044,080.001,158,332
Jan 3, 202545,320.0045,724.0044,770.0044,770.0044,770.00679,483
Jan 2, 202543,176.0045,067.0043,180.0044,903.0044,903.00667,153
Dec 31, 202442,300.0042,763.0041,532.0042,100.0042,100.00709,877
Dec 30, 202443,480.0043,480.0042,122.0042,389.0042,389.00718,421
Dec 27, 202444,520.0044,585.0042,818.0043,242.0043,242.001,189,958
Dec 24, 202443,250.0044,179.0043,251.0043,757.0043,757.00197,456
Dec 23, 202443,420.0044,519.0042,972.0043,177.0043,177.001,121,526
Dec 20, 202443,040.0043,720.0042,443.0043,276.0043,276.002,968,446
Dec 19, 202442,900.0043,526.0042,342.0043,040.0043,040.003,119,299
Dec 18, 202443,300.0044,080.0043,269.0043,526.0043,526.00816,338
Dec 17, 202444,001.0045,339.0042,873.0042,996.0042,996.001,887,567
Dec 13, 202446,050.0046,412.0044,994.0045,170.0045,170.001,161,337
Dec 12, 202447,875.0048,733.0046,356.0047,117.0047,117.003,645,044
Dec 11, 202445,900.0047,550.0045,714.0047,550.0047,550.003,200,848
Dec 10, 202445,943.0046,442.0045,136.0046,140.0046,140.001,673,500
Dec 9, 202445,030.0047,151.0045,150.0046,474.0046,474.001,380,317
Dec 6, 202446,400.0046,810.0044,800.0045,241.0045,241.00858,178
Dec 5, 202446,048.0047,257.0045,900.0046,400.0046,400.007,100,019
Dec 4, 202447,000.0047,662.0046,605.0046,640.0046,640.001,852,356
Dec 3, 202445,104.0046,822.0045,108.0046,822.0046,822.001,281,166
Dec 2, 202444,916.0045,505.0044,500.0044,850.0044,850.00783,912
Nov 29, 202445,200.0046,000.0045,012.0045,220.0045,220.001,368,627
Nov 28, 202445,000.0045,518.0044,870.0045,185.0045,185.002,126,684
Nov 27, 202446,350.0046,763.0045,752.0046,147.0046,147.002,218,153
Nov 26, 202445,408.0046,110.0045,233.0045,991.0045,991.002,146,888
Nov 25, 202446,300.0046,878.0045,390.0045,959.0045,959.004,199,927
Nov 22, 202445,700.0047,900.0046,000.0047,002.0047,002.003,537,414
Nov 21, 202444,919.0047,295.0044,540.0044,540.0044,540.0012,431,430
Nov 20, 202445,570.0046,159.0044,450.0044,852.0044,852.002,335,854
Nov 19, 202444,788.0046,331.0044,779.0045,520.0045,520.002,269,204
Nov 18, 202444,110.0045,293.0044,003.0044,665.0044,665.001,510,047
Nov 15, 202443,284.0044,083.0043,005.0044,076.0044,076.001,216,158
Nov 14, 202443,126.0043,799.0042,113.0042,582.0042,582.001,948,898
Nov 13, 202444,500.0045,117.0044,211.0044,342.0044,342.001,483,632
Nov 12, 202445,000.0045,285.0043,552.0043,856.0043,856.002,527,930
Nov 11, 202448,000.0048,742.0045,868.0045,901.0045,901.00985,231
Nov 8, 202447,600.0048,845.0047,407.0047,935.0047,935.00802,658
Nov 7, 202445,884.0048,747.0045,534.0048,228.0048,228.003,125,593
Nov 6, 202447,301.0048,110.0045,055.0045,784.0045,784.001,949,809
Nov 5, 202447,500.0048,175.0047,192.0048,111.0048,111.002,881,037
Nov 4, 202448,900.0049,630.0047,546.0048,073.0048,073.00856,879
Nov 1, 202449,125.0050,165.0048,860.0049,036.0049,036.001,167,828
Oct 31, 202450,268.0050,854.0048,670.0048,988.0048,988.002,264,552
Oct 30, 202451,801.0053,500.0050,372.0050,986.0050,986.002,309,379
Oct 29, 202451,161.0051,742.0050,714.0051,484.0051,484.001,830,080
Oct 28, 202451,900.0052,483.0051,083.0051,714.0051,714.001,476,789
Oct 25, 202453,075.0053,272.0051,845.0052,578.0052,578.00877,816
Oct 24, 202454,138.0054,824.0052,817.0053,189.0053,189.001,698,394
Oct 23, 202454,767.0055,128.0053,580.0054,185.0054,185.001,318,852
Oct 22, 202454,500.0054,801.0053,766.0054,691.0054,691.003,258,047
Oct 21, 202453,501.0054,757.0053,448.0054,145.0054,145.001,616,012
Oct 18, 202452,959.0053,708.0051,871.0052,793.0052,793.002,612,083
Oct 17, 202449,525.0052,182.0049,525.0052,169.0052,169.002,123,496
Oct 16, 202449,049.0049,900.0048,033.0049,570.0049,570.003,355,780
Oct 15, 202447,431.0048,380.0047,156.0048,306.0048,306.001,404,390
Oct 14, 202447,708.0047,809.0047,187.0047,417.0047,417.00570,094
Oct 11, 202447,052.0048,150.0047,052.0047,237.0047,237.001,982,439
Oct 10, 202445,580.0047,139.0045,240.0047,120.0047,120.002,310,118
Oct 9, 202444,500.0045,274.0044,406.0045,274.0045,274.00739,228
Oct 8, 202444,900.0045,489.0044,000.0044,652.0044,652.001,818,119
Oct 7, 202445,500.0046,200.0045,251.0045,386.0045,386.001,467,378
Oct 4, 202446,090.0046,623.0045,348.0046,202.0046,202.001,149,386
Oct 3, 202446,880.0046,892.0045,873.0046,419.0046,419.001,213,790
Oct 2, 202447,399.0047,618.0046,028.0047,340.0047,340.001,156,359
Oct 1, 202446,400.0048,018.0045,871.0047,280.0047,280.002,183,181
Sep 30, 202447,380.0048,085.0045,680.0045,899.0045,899.002,462,475
Sep 27, 202449,495.0050,019.0047,800.0047,800.0047,800.002,297,337
Sep 26, 202450,153.0050,497.0049,288.0049,916.0049,916.001,591,496
Sep 25, 202450,500.0050,990.0048,884.0049,990.0049,990.001,968,026
Sep 23, 202449,294.0050,418.0048,699.0050,336.0050,336.00843,233
Sep 20, 202449,150.0049,580.0048,570.0049,273.0049,273.004,068,816
Sep 19, 202448,450.0049,620.0048,001.0048,306.0048,306.003,303,064
Sep 18, 202448,979.0048,705.0047,613.0048,098.0048,098.001,451,545
Sep 17, 202450,362.0050,362.0049,258.0049,654.0049,654.00867,178
Sep 16, 202450,500.0050,778.0049,570.0049,641.0049,641.001,088,706
Sep 13, 202449,800.0050,892.0049,474.0050,125.0050,125.001,601,568
Sep 12, 202448,600.0050,288.0047,921.0049,924.0049,924.001,586,696
Sep 11, 202448,936.0049,249.0047,673.0048,257.0048,257.001,656,365
Sep 10, 202448,999.0048,998.0045,867.0047,958.0047,958.003,540,874
Sep 9, 202450,726.0051,920.0050,792.0050,860.0050,860.00698,433
Sep 6, 202451,000.0052,542.0050,743.0051,216.0051,216.001,053,051
Sep 5, 202451,125.0051,832.0050,195.0051,645.0051,645.001,032,838
Sep 4, 202450,496.0051,540.0050,496.0051,214.0051,214.00892,480
Sep 3, 202452,741.0052,741.0050,680.0051,403.0051,403.001,430,654
Sep 2, 202451,500.0052,733.0051,524.0052,546.0052,546.00428,180
Aug 30, 202453,451.0054,132.0052,403.0052,891.0052,891.001,484,852
Aug 29, 202452,869.0053,986.0052,464.0053,688.0053,688.00764,182
Aug 28, 2024 51,012.96 Dividend
Aug 28, 202453,500.0053,572.0051,735.0052,239.0052,239.001,708,411
Aug 27, 202456,000.0055,558.0053,537.0054,181.0054,159.001,224,247
Aug 26, 202455,102.0055,802.0054,882.0055,445.0055,422.49812,637
Aug 23, 202455,998.0056,362.0054,700.0055,100.0055,077.631,460,177
Aug 22, 202457,090.0057,602.0055,035.0055,241.0055,218.571,179,810
Aug 21, 202457,216.0057,499.0055,950.0056,850.0056,826.92887,381
Aug 20, 202455,072.0057,600.0055,494.0057,119.0057,095.81825,515
Aug 19, 202455,919.0056,437.0054,577.0055,737.0055,714.37855,922
Aug 16, 202454,999.0056,041.0053,641.0055,397.0055,374.512,082,995
Aug 15, 202456,249.0056,456.0055,044.0055,091.0055,068.631,983,675
Aug 14, 202455,500.0056,251.0054,391.0055,326.0055,303.541,315,100
Aug 13, 202454,400.0055,124.0052,625.0055,119.0055,096.621,356,769
Aug 12, 202454,550.0055,006.0053,342.0053,370.0053,348.331,545,906
Aug 8, 202451,300.0053,226.0050,077.0053,226.0053,204.392,529,316
Aug 7, 202451,850.0052,978.0050,582.0051,575.0051,554.061,890,331
Aug 6, 202448,800.0052,168.0048,345.0051,960.0051,938.901,417,122
Aug 5, 202449,509.0050,278.0046,609.0049,000.0048,980.111,002,824
Aug 2, 202451,360.0052,640.0049,793.0050,278.0050,257.591,037,007
Aug 1, 202451,780.0052,443.0050,675.0050,948.0050,927.31901,798
Jul 31, 202451,495.0052,886.0050,694.0052,260.0052,238.781,212,203
Jul 30, 202449,850.0050,620.0049,862.0049,870.0049,849.75360,970
Jul 29, 202449,250.0050,854.0049,047.0050,157.0050,136.64729,091
Jul 26, 202449,811.0050,300.0049,171.0049,783.0049,762.79966,877
Jul 25, 202450,000.0050,827.0048,815.0049,531.0049,510.891,219,577
Jul 24, 202451,622.0052,093.0051,147.0052,093.0052,071.85639,513
Jul 23, 202451,085.0052,051.0050,410.0051,453.0051,432.112,183,586
Jul 22, 202451,454.0051,797.0050,406.0050,831.0050,810.36910,284
Jul 19, 202452,000.0052,238.0050,700.0051,533.0051,512.081,046,402
Jul 18, 202453,382.0053,743.0052,395.0052,517.0052,495.681,573,676
Jul 17, 202453,650.0054,945.0053,117.0053,117.0053,095.432,478,625
Jul 16, 202453,180.0053,968.0052,480.0053,580.0053,558.251,848,407
Jul 15, 202451,650.0053,480.0051,710.0053,480.0053,458.291,274,051
Jul 12, 202452,175.0052,530.0051,629.0052,261.0052,239.78887,188
Jul 11, 202452,207.0055,905.0051,403.0052,435.0052,413.711,242,168
Jul 10, 202451,300.0052,454.0051,094.0052,277.0052,255.77720,592
Jul 9, 202451,010.0051,540.0050,900.0051,170.0051,149.221,017,773
Jul 8, 202451,325.0052,075.0050,830.0051,090.0051,069.261,203,816
Jul 5, 202449,010.0050,700.0048,933.0050,500.0050,479.501,212,602
Jul 4, 202448,001.0049,464.0047,877.0049,427.0049,406.93761,031
Jul 3, 202447,697.0048,264.0047,346.0047,983.0047,963.521,183,590
Jul 2, 202446,300.0047,908.0045,139.0047,053.0047,033.891,167,876
Jul 1, 202446,200.0046,485.0045,444.0045,840.0045,821.391,230,813
Jun 28, 202446,487.0047,270.0045,755.0045,977.0045,958.331,155,670
Jun 27, 202445,000.0046,785.0044,643.0046,326.0046,307.19975,580
Jun 26, 202444,000.0045,191.0043,721.0045,020.0045,001.721,348,607
Jun 25, 202443,148.0044,466.0043,147.0044,387.0044,368.981,002,081
Jun 24, 202442,955.0044,628.0042,852.0043,858.0043,840.19693,518
Jun 21, 202443,026.0044,241.0042,600.0042,955.0042,937.562,010,404
Jun 20, 202442,970.0043,463.0042,148.0042,773.0042,755.633,037,259
Jun 19, 202441,790.0042,999.0041,475.0042,807.0042,789.621,190,989
Jun 18, 202441,815.0042,700.0040,975.0041,450.0041,433.171,500,204
Jun 14, 202442,100.0043,034.0041,639.0042,062.0042,044.921,345,003
Jun 13, 202442,300.0042,819.0041,832.0041,832.0041,815.021,534,788
Jun 12, 202441,428.0043,901.0041,525.0042,780.0042,762.631,783,988
Jun 11, 202441,890.0042,090.0041,238.0042,061.0042,043.921,174,647
Jun 10, 202442,812.0043,080.0041,664.0041,895.0041,877.991,204,464
Jun 7, 202446,020.0046,648.0043,220.0043,220.0043,202.451,754,097
Jun 6, 202444,800.0045,463.0044,500.0044,993.0044,974.73839,609
Jun 5, 202443,700.0044,566.0043,288.0044,279.0044,261.021,176,477
Jun 4, 202444,693.0044,781.0042,500.0043,131.0043,113.491,199,792
Jun 3, 202445,400.0045,523.0044,525.0044,790.0044,771.81855,993
May 31, 202446,200.0046,336.0044,706.0044,740.0044,721.842,018,577
May 30, 202444,697.0046,325.0043,521.0045,916.0045,897.361,369,104
May 28, 202445,400.0045,952.0045,109.0045,400.0045,381.57735,524
May 27, 202444,953.0045,703.0045,111.0045,703.0045,684.44467,442
May 24, 202444,097.0044,968.0044,032.0044,884.0044,865.781,648,240
May 23, 202444,694.0045,633.0044,220.0044,516.0044,497.93947,570
May 22, 202445,580.0046,714.0045,159.0045,675.0045,656.451,196,045
May 21, 202446,200.0047,336.0046,260.0046,320.0046,301.191,412,168
May 20, 202446,851.0047,939.0046,653.0047,103.0047,083.881,215,346
May 17, 202444,300.0046,150.0044,278.0046,086.0046,067.291,132,958
May 16, 202445,899.0045,667.0044,200.0044,200.0044,182.051,586,526
May 15, 202444,949.0045,546.0044,360.0045,103.0045,084.691,504,411
May 14, 202444,290.0045,078.0044,161.0044,667.0044,648.86985,172
May 13, 202445,099.0045,345.0044,300.0044,438.0044,419.96641,779
May 10, 202445,150.0047,152.0045,288.0045,612.0045,593.481,467,285
May 9, 202443,341.0044,476.0043,041.0044,468.0044,449.95917,251
May 8, 202443,324.0044,062.0042,542.0043,920.0043,902.171,141,975
May 7, 202444,101.0044,198.0042,810.0043,138.0043,120.481,109,163
May 6, 202443,470.0044,511.0043,173.0043,943.0043,925.16695,500
May 3, 202443,216.0043,289.0041,400.0042,140.0042,122.892,266,109
May 2, 202443,547.0046,000.0042,220.0042,890.0042,872.591,635,281
Apr 30, 202445,400.0046,288.0043,462.0043,661.0043,643.272,463,919
Apr 29, 202444,369.0046,500.0044,438.0046,500.0046,481.121,828,494
Apr 26, 202443,470.0044,958.0042,938.0044,560.0044,541.912,056,205
Apr 25, 202442,020.0043,153.0041,813.0042,938.0042,920.571,200,499
Apr 24, 202442,129.0042,776.0041,412.0042,215.0042,197.861,478,012
Apr 23, 202441,800.0043,107.0040,709.0042,455.0042,437.761,430,854
Apr 22, 202444,400.0044,606.0041,888.0042,488.0042,470.751,391,779
Apr 19, 202445,750.0046,350.0044,145.0045,130.0045,111.682,188,615
Apr 18, 202446,000.0046,225.0044,608.0045,000.0044,981.731,959,872
Apr 17, 202444,000.0046,539.0043,800.0046,128.0046,109.271,925,333
Apr 16, 202445,608.0045,527.7543,978.0044,429.0044,410.961,395,756
Apr 15, 202445,900.0047,243.0045,420.0046,017.0045,998.322,997,306
Apr 12, 202446,242.0048,357.0044,771.5348,261.0048,241.412,554,676
Apr 11, 202443,879.0044,262.0043,321.0044,000.0043,982.141,806,031
Apr 10, 202443,900.0044,870.0042,652.0044,100.0044,082.092,293,523
Apr 9, 202444,450.0045,215.0042,901.0043,715.0043,697.252,221,553
Apr 8, 202444,800.0045,579.0043,938.9644,417.0044,398.961,618,589
Apr 5, 202443,201.0044,797.0042,798.0044,544.0044,525.911,331,352
Apr 4, 202443,000.0044,199.0042,867.0044,199.0044,181.051,059,928
Apr 3, 202442,901.0043,301.0042,336.0043,154.0043,136.48914,463
Apr 2, 202442,780.0042,856.0042,185.0042,609.0042,591.701,293,011
Mar 28, 202441,501.0042,459.0041,348.0042,269.0042,251.84920,657
Mar 27, 202440,501.0041,579.0040,050.0041,418.0041,401.18937,980
Mar 26, 202440,979.0041,800.0040,336.0041,032.0041,015.341,458,393
Mar 25, 202439,700.0041,440.0039,683.0040,979.0040,962.361,205,135
Mar 22, 202439,400.0039,955.0037,774.0039,888.0039,871.80858,378
Mar 20, 202438,300.0039,696.0038,214.0038,806.0038,790.242,569,784
Mar 19, 202439,746.0040,132.0038,239.0038,550.0038,534.351,625,034
Mar 18, 202441,480.0041,590.0039,746.0039,746.0039,729.861,486,156
Mar 15, 202441,778.0042,300.0040,803.0042,045.0042,027.933,128,721
Mar 14, 202442,350.0042,350.0041,068.0041,787.0041,770.041,221,514
Mar 13, 2024 44,056.65 Dividend
Mar 13, 202441,000.0042,436.0040,522.0042,436.0042,418.771,377,455
Mar 12, 202442,500.0042,881.0040,557.0040,907.0040,871.402,246,792
Mar 11, 202441,830.0042,734.0041,300.0042,734.0042,696.811,618,132
Mar 8, 202441,961.0042,699.0041,317.0041,621.0041,584.781,705,865
Mar 7, 202441,375.0042,178.0040,846.0041,956.0041,919.491,116,508
Mar 6, 202441,100.0041,287.0039,786.0040,920.0040,884.391,486,745
Mar 5, 202439,906.0042,066.0038,200.0041,111.0041,075.222,919,781
Mar 4, 202436,900.0039,300.0036,175.0038,932.0038,898.122,311,076
Mar 1, 202435,750.0036,373.0035,445.0036,027.0035,995.641,621,277
Feb 29, 202435,387.0073,823.0016,463.0036,101.0036,069.582,252,619
Feb 28, 202435,300.0035,470.0034,601.0035,247.0035,216.32827,983
Feb 27, 202435,810.0036,323.0035,669.2935,843.0035,811.801,441,256
Feb 26, 202435,352.0036,211.0035,064.0036,000.0035,968.671,839,711
Feb 23, 202432,837.0035,673.0032,603.0034,684.0034,653.822,298,060
Feb 22, 202433,800.0034,360.0033,109.0033,460.0033,430.882,155,504
Feb 21, 202433,851.0034,159.0032,760.0032,914.0032,885.361,303,768

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.