AngloGold Ashanti plc (ANG.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 06:00PM SAST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 43,216.00 | 43,289.00 | 41,400.00 | 42,140.00 | 42,140.00 | 2,266,109 |
| May 02, 2024 | 43,547.00 | 46,000.00 | 42,220.00 | 42,890.00 | 42,890.00 | 1,635,281 |
| Apr 30, 2024 | 45,400.00 | 46,288.00 | 43,462.00 | 43,661.00 | 43,661.00 | 2,463,919 |
| Apr 29, 2024 | 44,369.00 | 46,500.00 | 44,438.00 | 46,500.00 | 46,500.00 | 1,828,494 |
| Apr 26, 2024 | 43,470.00 | 44,958.00 | 42,938.00 | 44,560.00 | 44,560.00 | 2,056,205 |
| Apr 25, 2024 | 42,020.00 | 43,153.00 | 41,813.00 | 42,938.00 | 42,938.00 | 1,200,499 |
| Apr 24, 2024 | 42,129.00 | 42,776.00 | 41,412.00 | 42,215.00 | 42,215.00 | 1,478,012 |
| Apr 23, 2024 | 41,800.00 | 43,107.00 | 40,709.00 | 42,455.00 | 42,455.00 | 1,430,854 |
| Apr 22, 2024 | 44,400.00 | 44,606.00 | 41,888.00 | 42,488.00 | 42,488.00 | 1,391,779 |
| Apr 19, 2024 | 45,750.00 | 46,350.00 | 44,145.00 | 45,130.00 | 45,130.00 | 2,188,615 |
| Apr 18, 2024 | 46,000.00 | 46,225.00 | 44,608.00 | 45,000.00 | 45,000.00 | 1,959,872 |
| Apr 17, 2024 | 44,000.00 | 46,539.00 | 43,800.00 | 46,128.00 | 46,128.00 | 1,925,333 |
| Apr 16, 2024 | 45,608.00 | 45,527.75 | 43,978.00 | 44,429.00 | 44,429.00 | 1,395,756 |
| Apr 15, 2024 | 45,900.00 | 47,243.00 | 45,420.00 | 46,017.00 | 46,017.00 | 2,997,306 |
| Apr 12, 2024 | 46,242.00 | 48,357.00 | 44,771.53 | 48,261.00 | 48,261.00 | 2,554,676 |
| Apr 11, 2024 | 43,879.00 | 44,262.00 | 43,321.00 | 44,000.00 | 44,000.00 | 1,806,031 |
| Apr 10, 2024 | 43,900.00 | 44,870.00 | 42,652.00 | 44,100.00 | 44,100.00 | 2,293,523 |
| Apr 09, 2024 | 44,450.00 | 45,215.00 | 42,901.00 | 43,715.00 | 43,715.00 | 2,221,553 |
| Apr 08, 2024 | 44,800.00 | 45,579.00 | 43,938.96 | 44,417.00 | 44,417.00 | 1,618,589 |
| Apr 05, 2024 | 43,201.00 | 44,797.00 | 42,798.00 | 44,544.00 | 44,544.00 | 1,331,352 |
| Apr 04, 2024 | 43,000.00 | 44,199.00 | 42,867.00 | 44,199.00 | 44,199.00 | 1,059,928 |
| Apr 03, 2024 | 42,901.00 | 43,301.00 | 42,336.00 | 43,154.00 | 43,154.00 | 914,463 |
| Apr 02, 2024 | 42,780.00 | 42,856.00 | 42,185.00 | 42,609.00 | 42,609.00 | 1,293,011 |
| Mar 28, 2024 | 41,501.00 | 42,459.00 | 41,348.00 | 42,269.00 | 42,269.00 | 920,657 |
| Mar 27, 2024 | 40,501.00 | 41,579.00 | 40,050.00 | 41,418.00 | 41,418.00 | 937,980 |
| Mar 26, 2024 | 40,979.00 | 41,800.00 | 40,336.00 | 41,032.00 | 41,032.00 | 1,458,393 |
| Mar 25, 2024 | 39,700.00 | 41,440.00 | 39,683.00 | 40,979.00 | 40,979.00 | 1,205,135 |
| Mar 22, 2024 | 39,400.00 | 39,955.00 | 37,774.00 | 39,888.00 | 39,888.00 | 858,378 |
| Mar 20, 2024 | 38,300.00 | 39,696.00 | 38,214.00 | 38,806.00 | 38,806.00 | 2,569,784 |
| Mar 19, 2024 | 39,746.00 | 40,132.00 | 38,239.00 | 38,550.00 | 38,550.00 | 1,625,034 |
| Mar 18, 2024 | 41,480.00 | 41,590.00 | 39,746.00 | 39,746.00 | 39,746.00 | 1,486,156 |
| Mar 15, 2024 | 41,778.00 | 42,300.00 | 40,803.00 | 42,045.00 | 42,045.00 | 3,128,721 |
| Mar 14, 2024 | 42,350.00 | 42,350.00 | 41,068.00 | 41,787.00 | 41,787.00 | 1,221,514 |
| Mar 13, 2024 | 41,000.00 | 42,436.00 | 40,522.00 | 42,436.00 | 42,436.00 | 1,377,455 |
| Mar 13, 2024 | 19 Dividend | |||||
| Mar 12, 2024 | 42,500.00 | 42,881.00 | 40,557.00 | 40,907.00 | 40,888.00 | 2,246,792 |
| Mar 11, 2024 | 41,830.00 | 42,734.00 | 41,300.00 | 42,734.00 | 42,714.15 | 1,618,132 |
| Mar 08, 2024 | 41,961.00 | 42,699.00 | 41,317.00 | 41,621.00 | 41,601.67 | 1,705,865 |
| Mar 07, 2024 | 41,375.00 | 42,178.00 | 40,846.00 | 41,956.00 | 41,936.52 | 1,116,508 |
| Mar 06, 2024 | 41,100.00 | 41,287.00 | 39,786.00 | 40,920.00 | 40,901.00 | 1,486,745 |
| Mar 05, 2024 | 39,906.00 | 42,066.00 | 38,200.00 | 41,111.00 | 41,091.91 | 2,919,781 |
| Mar 04, 2024 | 36,900.00 | 39,300.00 | 36,175.00 | 38,932.00 | 38,913.92 | 2,311,076 |
| Mar 01, 2024 | 35,750.00 | 36,373.00 | 35,445.00 | 36,027.00 | 36,010.27 | 1,621,277 |
| Feb 29, 2024 | 35,387.00 | 73,823.00 | 16,463.00 | 36,101.00 | 36,084.23 | 2,252,619 |
| Feb 28, 2024 | 35,300.00 | 35,470.00 | 34,601.00 | 35,247.00 | 35,230.63 | 827,983 |
| Feb 27, 2024 | 35,810.00 | 36,323.00 | 35,669.29 | 35,843.00 | 35,826.35 | 1,441,256 |
| Feb 26, 2024 | 35,352.00 | 36,211.00 | 35,064.00 | 36,000.00 | 35,983.28 | 1,839,711 |
| Feb 23, 2024 | 32,837.00 | 35,673.00 | 32,603.00 | 34,684.00 | 34,667.89 | 2,298,060 |
| Feb 22, 2024 | 33,800.00 | 34,360.00 | 33,109.00 | 33,460.00 | 33,444.46 | 2,155,504 |
| Feb 21, 2024 | 33,851.00 | 34,159.00 | 32,760.00 | 32,914.00 | 32,898.71 | 1,303,768 |
| Feb 20, 2024 | 33,469.00 | 34,763.00 | 33,166.00 | 34,224.00 | 34,208.11 | 1,859,005 |
| Feb 19, 2024 | 32,970.00 | 33,810.00 | 32,750.00 | 33,433.00 | 33,417.47 | 641,916 |
| Feb 16, 2024 | 32,700.00 | 32,817.00 | 32,070.00 | 32,544.00 | 32,528.88 | 1,178,445 |
| Feb 15, 2024 | 31,700.00 | 32,852.00 | 31,001.00 | 32,852.00 | 32,836.74 | 957,788 |
| Feb 14, 2024 | 32,999.00 | 32,511.00 | 31,694.00 | 31,700.00 | 31,685.28 | 2,505,811 |
| Feb 13, 2024 | 33,300.00 | 33,791.00 | 32,422.00 | 32,500.00 | 32,484.91 | 1,455,892 |
| Feb 12, 2024 | 33,500.00 | 34,001.00 | 32,696.00 | 32,850.00 | 32,834.74 | 1,097,519 |
| Feb 09, 2024 | 33,400.00 | 33,866.00 | 33,332.00 | 33,550.00 | 33,534.42 | 648,031 |
| Feb 08, 2024 | 34,000.00 | 33,898.00 | 33,210.00 | 33,499.00 | 33,483.44 | 1,308,308 |
| Feb 07, 2024 | 33,923.00 | 34,303.00 | 33,661.00 | 34,082.00 | 34,066.17 | 779,840 |
| Feb 06, 2024 | 34,140.00 | 34,114.00 | 33,505.00 | 33,923.00 | 33,907.25 | 1,294,907 |
| Feb 05, 2024 | 34,190.00 | 34,302.00 | 33,569.00 | 33,917.00 | 33,901.25 | 854,128 |
| Feb 02, 2024 | 34,600.00 | 35,725.00 | 33,968.00 | 34,502.00 | 34,485.98 | 1,874,681 |
| Feb 01, 2024 | 33,000.00 | 34,293.00 | 33,000.00 | 34,293.00 | 34,277.07 | 1,275,480 |
| Jan 31, 2024 | 33,150.00 | 33,803.00 | 33,150.00 | 33,803.00 | 33,787.30 | 922,664 |
| Jan 30, 2024 | 33,150.00 | 34,128.00 | 33,475.36 | 33,999.00 | 33,983.21 | 740,065 |
| Jan 29, 2024 | 32,900.00 | 33,745.00 | 32,997.58 | 33,270.00 | 33,254.55 | 1,007,412 |
| Jan 26, 2024 | 32,750.00 | 33,519.00 | 32,671.00 | 33,385.00 | 33,369.50 | 978,560 |
| Jan 25, 2024 | 32,501.00 | 33,365.00 | 32,488.00 | 32,952.00 | 32,936.70 | 1,725,331 |
| Jan 24, 2024 | 31,948.00 | 34,103.00 | 31,665.00 | 33,200.00 | 33,184.58 | 2,925,194 |
| Jan 23, 2024 | 31,100.00 | 31,939.00 | 30,862.00 | 31,855.00 | 31,840.21 | 1,135,629 |
| Jan 22, 2024 | 30,607.00 | 30,957.00 | 30,214.00 | 30,541.00 | 30,526.82 | 795,596 |
| Jan 19, 2024 | 30,960.00 | 31,475.00 | 30,517.00 | 30,954.00 | 30,939.62 | 946,753 |
| Jan 18, 2024 | 30,975.00 | 31,126.00 | 30,642.00 | 30,725.00 | 30,710.73 | 978,271 |
| Jan 17, 2024 | 31,495.00 | 31,845.00 | 30,511.00 | 30,511.00 | 30,496.83 | 1,479,331 |
| Jan 16, 2024 | 32,500.00 | 32,613.00 | 31,725.00 | 31,936.00 | 31,921.17 | 684,445 |
| Jan 15, 2024 | 32,323.00 | 32,564.00 | 32,238.00 | 32,686.00 | 32,670.82 | 829,995 |
| Jan 12, 2024 | 31,838.00 | 33,290.00 | 31,720.00 | 32,752.00 | 32,736.79 | 1,365,754 |
| Jan 11, 2024 | 31,900.00 | 32,719.00 | 31,687.00 | 31,742.00 | 31,727.26 | 1,282,324 |
| Jan 10, 2024 | 31,965.00 | 32,493.00 | 31,568.00 | 31,690.00 | 31,675.28 | 749,471 |
| Jan 09, 2024 | 32,450.00 | 32,780.00 | 31,965.00 | 31,965.00 | 31,950.15 | 1,002,244 |
| Jan 08, 2024 | 32,755.00 | 33,099.00 | 32,014.00 | 32,552.00 | 32,536.88 | 776,557 |
| Jan 05, 2024 | 33,485.00 | 33,246.00 | 32,205.00 | 32,755.00 | 32,739.79 | 888,741 |
| Jan 04, 2024 | 33,839.00 | 33,940.00 | 32,739.00 | 33,025.00 | 33,009.66 | 789,556 |
| Jan 03, 2024 | 34,100.00 | 34,098.00 | 33,002.00 | 33,560.00 | 33,544.41 | 1,024,049 |
| Jan 02, 2024 | 34,561.00 | 35,053.00 | 34,518.00 | 34,631.00 | 34,614.91 | 706,587 |
| Dec 29, 2023 | 35,290.00 | 35,341.00 | 34,900.00 | 35,341.00 | 35,324.59 | 631,290 |
| Dec 28, 2023 | 36,313.00 | 36,487.00 | 35,356.00 | 35,520.00 | 35,503.50 | 964,300 |
| Dec 27, 2023 | 35,155.00 | 36,452.00 | 34,601.00 | 36,189.00 | 36,172.19 | 1,196,630 |
| Dec 22, 2023 | 34,700.00 | 35,470.00 | 34,700.00 | 35,034.00 | 35,017.73 | 273,389 |
| Dec 21, 2023 | 33,825.00 | 35,280.00 | 33,523.00 | 35,012.00 | 34,995.74 | 2,105,190 |
| Dec 20, 2023 | 34,545.00 | 35,360.00 | 34,141.00 | 34,249.00 | 34,233.09 | 2,078,318 |
| Dec 19, 2023 | 32,802.00 | 34,498.00 | 32,336.00 | 34,498.00 | 34,481.98 | 1,211,642 |
| Dec 18, 2023 | 32,655.00 | 33,454.00 | 31,644.00 | 32,904.00 | 32,888.72 | 2,948,684 |
| Dec 14, 2023 | 32,800.00 | 34,923.00 | 32,710.00 | 33,799.00 | 33,783.30 | 15,579,377 |
| Dec 13, 2023 | 31,020.00 | 31,662.00 | 30,501.00 | 31,011.00 | 30,996.60 | 2,212,272 |
| Dec 12, 2023 | 32,611.00 | 33,240.00 | 31,506.00 | 31,606.00 | 31,591.32 | 2,281,221 |
| Dec 11, 2023 | 32,513.00 | 32,659.00 | 31,523.00 | 32,260.00 | 32,245.02 | 2,759,589 |
| Dec 08, 2023 | 33,561.00 | 33,856.00 | 31,700.00 | 32,741.00 | 32,725.79 | 1,990,879 |
| Dec 07, 2023 | 34,600.00 | 35,226.00 | 33,726.00 | 33,791.00 | 33,775.30 | 1,502,638 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.