AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 154,064
-22,608 (-12.80%)
At close: Jan 30, 2026
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 135,600.00 | 136,945.00 | 134,618.00 | 136,700.00 | 136,700.00 | 1.26% | 637,469 |
| Dec 9, 2025 | 133,345.00 | 135,389.00 | 131,970.00 | 135,000.00 | 135,000.00 | -1.42% | 1,687,816 |
| Dec 8, 2025 | 141,601.00 | 144,294.00 | 136,578.00 | 136,942.00 | 136,942.00 | -4.42% | 993,424 |
| Dec 5, 2025 | 142,499.00 | 143,383.00 | 140,363.00 | 143,282.00 | 143,282.00 | 3.83% | 1,210,475 |
| Dec 4, 2025 | 141,969.00 | 141,969.00 | 136,929.00 | 138,000.00 | 138,000.00 | -3.54% | 1,340,084 |
| Dec 3, 2025 | 143,050.00 | 144,969.00 | 140,553.00 | 143,070.00 | 143,070.00 | - | 598,697 |
| Dec 2, 2025 | 143,089.00 | 145,199.00 | 142,323.00 | 143,068.00 | 143,068.00 | -1.72% | 968,742 |
| Dec 1, 2025 | 144,550.00 | 147,429.00 | 143,205.00 | 145,575.00 | 145,575.00 | 0.72% | 2,647,931 |
| Nov 28, 2025 | 145,000.00 | 145,284.00 | 141,700.00 | 144,534.00 | 144,534.00 | 2.24% | 1,996,125 |
| Nov 27, 2025 | 148,500.00 | 149,075.00 | 141,371.00 | 141,371.00 | 141,371.00 | -2.68% | 916,109 |
| Nov 26, 2025 | 143,605.00 | 147,294.00 | 143,517.00 | 145,264.00 | 145,264.00 | 2.26% | 876,438 |
| Nov 25, 2025 | 145,200.00 | 145,507.00 | 138,894.00 | 142,052.00 | 140,488.30 | 1.54% | 1,010,472 |
| Nov 24, 2025 | 138,600.00 | 140,966.00 | 135,344.00 | 139,900.00 | 138,359.99 | 2.78% | 2,255,646 |
| Nov 21, 2025 | 135,770.00 | 138,124.00 | 131,642.00 | 136,117.00 | 134,618.63 | -5.00% | 1,382,138 |
| Nov 20, 2025 | 140,999.00 | 144,360.00 | 138,457.00 | 143,287.00 | 141,709.71 | 0.01% | 1,159,717 |
| Nov 19, 2025 | 137,500.00 | 143,438.00 | 136,823.00 | 143,271.00 | 141,693.88 | 6.13% | 1,307,161 |
| Nov 18, 2025 | 131,829.00 | 136,571.00 | 129,635.00 | 135,000.00 | 133,513.93 | -1.24% | 1,068,427 |