AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 190,349
-1,831 (-0.95%)
Feb 24, 2026, 12:16 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 190,500.00 | 191,422.00 | 189,726.00 | 191,061.00 | - | -0.58% | 238,012 |
| Feb 23, 2026 | 183,900.00 | 192,800.00 | 178,785.00 | 192,180.00 | 192,180.00 | 7.30% | 1,341,017 |
| Feb 20, 2026 | 172,800.00 | 181,061.00 | 168,676.00 | 179,102.00 | 179,102.00 | 4.64% | 1,353,165 |
| Feb 19, 2026 | 175,001.00 | 175,453.00 | 167,597.00 | 171,155.00 | 171,155.00 | -0.75% | 850,242 |
| Feb 18, 2026 | 171,995.00 | 173,750.00 | 165,042.00 | 172,447.00 | 172,447.00 | 4.20% | 1,394,920 |
| Feb 17, 2026 | 169,000.00 | 170,152.00 | 164,500.00 | 165,501.00 | 165,501.00 | -3.83% | 797,538 |
| Feb 16, 2026 | 171,500.00 | 176,432.00 | 170,700.00 | 172,100.00 | 172,100.00 | 0.58% | 569,434 |
| Feb 13, 2026 | 170,123.00 | 174,095.00 | 168,455.00 | 171,100.00 | 171,100.00 | -3.06% | 870,268 |
| Feb 12, 2026 | 176,001.00 | 179,361.00 | 175,500.00 | 176,500.00 | 176,500.00 | 0.38% | 682,903 |
| Feb 11, 2026 | 173,145.00 | 178,500.00 | 173,145.00 | 175,828.00 | 175,828.00 | 3.38% | 874,533 |
| Feb 10, 2026 | 167,649.00 | 172,207.00 | 165,300.00 | 170,082.00 | 170,082.00 | 1.48% | 774,371 |
| Feb 9, 2026 | 169,210.00 | 169,933.00 | 162,815.00 | 167,601.00 | 167,601.00 | 0.10% | 711,311 |
| Feb 6, 2026 | 157,506.00 | 168,408.00 | 157,506.00 | 167,438.00 | 167,438.00 | 4.67% | 830,467 |
| Feb 5, 2026 | 162,000.00 | 162,882.00 | 155,609.00 | 159,961.00 | 159,961.00 | -3.58% | 868,109 |
| Feb 4, 2026 | 163,505.00 | 168,639.00 | 162,455.00 | 165,900.00 | 165,900.00 | 4.65% | 1,744,332 |
| Feb 3, 2026 | 153,222.00 | 161,141.00 | 153,222.00 | 158,534.00 | 158,534.00 | 5.20% | 1,309,491 |
| Feb 2, 2026 | 136,470.00 | 154,896.00 | 125,707.00 | 150,696.00 | 150,696.00 | -2.19% | 2,138,514 |
| Jan 30, 2026 | 157,100.00 | 163,075.00 | 150,100.00 | 154,064.00 | 154,064.00 | -12.80% | 2,653,551 |
| Jan 29, 2026 | 184,200.00 | 187,999.00 | 175,021.00 | 176,672.00 | 176,672.00 | -1.17% | 1,391,808 |
| Jan 28, 2026 | 176,000.00 | 179,894.00 | 173,545.00 | 178,763.00 | 178,763.00 | 6.42% | 1,063,585 |
| Jan 27, 2026 | 176,502.00 | 177,001.00 | 167,982.00 | 167,982.00 | 167,982.00 | -6.36% | 1,393,748 |
| Jan 26, 2026 | 171,705.00 | 179,396.00 | 171,369.00 | 179,396.00 | 179,396.00 | 7.96% | 962,783 |
| Jan 23, 2026 | 167,500.00 | 168,981.00 | 162,896.00 | 166,175.00 | 166,175.00 | 3.13% | 1,065,967 |
| Jan 22, 2026 | 166,950.00 | 168,597.00 | 159,227.00 | 161,138.00 | 161,138.00 | -6.04% | 1,287,603 |
| Jan 21, 2026 | 180,500.00 | 180,500.00 | 171,494.00 | 171,494.00 | 171,494.00 | -0.70% | 1,375,759 |
| Jan 20, 2026 | 165,512.00 | 172,700.00 | 163,735.00 | 172,700.00 | 172,700.00 | 6.18% | 1,172,157 |
| Jan 19, 2026 | 163,701.00 | 166,500.00 | 162,133.00 | 162,643.00 | 162,643.00 | 1.28% | 644,589 |
| Jan 16, 2026 | 160,001.00 | 160,831.00 | 157,000.00 | 160,589.00 | 160,589.00 | -0.67% | 916,721 |
| Jan 15, 2026 | 161,500.00 | 164,462.00 | 160,199.00 | 161,674.00 | 161,674.00 | -0.59% | 907,327 |
| Jan 14, 2026 | 162,773.00 | 166,102.00 | 161,887.00 | 162,635.00 | 162,635.00 | 0.45% | 918,788 |
| Jan 13, 2026 | 156,301.00 | 162,200.00 | 156,301.00 | 161,911.00 | 161,911.00 | 1.83% | 904,230 |
| Jan 12, 2026 | 155,414.00 | 159,388.00 | 153,555.00 | 159,000.00 | 159,000.00 | 5.96% | 683,761 |
| Jan 9, 2026 | 150,710.00 | 151,710.00 | 148,725.00 | 150,050.00 | 150,050.00 | 1.60% | 490,419 |
| Jan 8, 2026 | 149,360.00 | 151,942.00 | 146,159.00 | 147,692.00 | 147,692.00 | -0.02% | 622,038 |
| Jan 7, 2026 | 148,850.00 | 151,033.00 | 146,624.00 | 147,718.00 | 147,718.00 | -0.76% | 855,347 |
| Jan 6, 2026 | 146,047.00 | 149,787.00 | 143,413.00 | 148,850.00 | 148,850.00 | 1.67% | 851,505 |
| Jan 5, 2026 | 143,255.00 | 146,490.00 | 142,245.00 | 146,404.00 | 146,404.00 | 3.17% | 776,766 |
| Jan 2, 2026 | 143,510.00 | 146,630.00 | 141,232.00 | 141,904.00 | 141,904.00 | -0.98% | 269,144 |
| Dec 31, 2025 | 140,501.00 | 143,500.00 | 140,501.00 | 143,315.00 | 143,315.00 | -0.58% | 202,903 |
| Dec 30, 2025 | 142,000.00 | 146,838.00 | 142,000.00 | 144,150.00 | 144,150.00 | 1.18% | 603,361 |
| Dec 29, 2025 | 149,191.00 | 149,597.00 | 142,419.00 | 142,464.00 | 142,464.00 | -4.44% | 622,385 |
| Dec 24, 2025 | 149,862.00 | 150,284.00 | 148,052.00 | 149,089.00 | 149,089.00 | 0.47% | 183,591 |
| Dec 23, 2025 | 151,500.00 | 152,874.00 | 147,955.00 | 148,396.00 | 148,396.00 | -1.28% | 927,519 |
| Dec 22, 2025 | 148,800.00 | 151,500.00 | 146,500.00 | 150,318.00 | 150,318.00 | 4.77% | 1,105,416 |
| Dec 19, 2025 | 142,806.00 | 144,770.00 | 137,500.00 | 143,475.00 | 143,475.00 | 0.72% | 2,525,951 |
| Dec 18, 2025 | 142,000.00 | 143,700.00 | 139,774.00 | 142,456.00 | 142,456.00 | 1.05% | 2,958,568 |
| Dec 17, 2025 | 142,000.00 | 143,527.00 | 140,000.00 | 140,981.00 | 140,981.00 | -0.54% | 1,369,301 |
| Dec 15, 2025 | 143,029.00 | 144,501.00 | 141,395.00 | 141,746.00 | 141,746.00 | -1.91% | 1,108,859 |
| Dec 12, 2025 | 144,737.00 | 146,051.00 | 143,700.00 | 144,501.00 | 144,501.00 | 3.47% | 1,057,552 |
| Dec 11, 2025 | 137,050.00 | 140,781.00 | 136,037.00 | 139,650.00 | 139,650.00 | 2.16% | 1,162,935 |