AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 154,327
+2,448 (1.61%)
Sep 29, 2026, 1:55 PM SAST
JSE:ANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 153,011.00 | 153,754.00 | 151,533.00 | 153,361.00 | - | 0.98% | 218,115 |
| Sep 28, 2026 | 155,111.00 | 155,355.00 | 148,817.00 | 151,879.00 | 151,879.00 | -4.98% | 1,510,885 |
| Sep 25, 2026 | 161,700.00 | 163,100.00 | 158,714.00 | 159,839.00 | 159,839.00 | -1.15% | 915,552 |
| Sep 23, 2026 | 165,600.00 | 165,712.00 | 160,021.00 | 161,701.00 | 161,701.00 | -1.92% | 1,110,746 |
| Sep 22, 2026 | 162,946.00 | 166,403.00 | 159,486.00 | 164,861.00 | 164,861.00 | 1.10% | 962,884 |
| Sep 21, 2026 | 167,000.00 | 168,409.00 | 162,625.00 | 163,073.00 | 163,073.00 | 0.22% | 699,781 |
| Sep 18, 2026 | 168,989.00 | 169,442.00 | 162,718.00 | 162,718.00 | 162,718.00 | -2.04% | 2,552,955 |
| Sep 17, 2026 | 164,237.00 | 169,323.00 | 163,566.00 | 166,115.00 | 166,115.00 | 1.42% | 2,750,377 |
| Sep 16, 2026 | 164,855.00 | 167,359.00 | 161,774.00 | 163,789.00 | 163,789.00 | 1.78% | 769,181 |
| Sep 15, 2026 | 163,315.00 | 165,038.00 | 160,594.00 | 160,923.00 | 160,923.00 | -1.21% | 751,705 |
| Sep 14, 2026 | 165,204.00 | 166,590.00 | 160,985.00 | 162,902.00 | 162,902.00 | -3.43% | 905,790 |
| Sep 11, 2026 | 168,590.00 | 172,161.00 | 162,125.00 | 168,694.00 | 168,694.00 | 0.15% | 873,515 |
| Sep 10, 2026 | 173,701.00 | 174,823.00 | 163,013.00 | 168,441.00 | 168,441.00 | -3.73% | 935,897 |
| Sep 9, 2026 | 173,201.00 | 177,202.00 | 168,823.00 | 174,972.00 | 174,972.00 | 1.10% | 922,077 |
| Sep 8, 2026 | 177,564.00 | 177,564.00 | 172,071.00 | 173,073.00 | 173,073.00 | -2.50% | 482,064 |
| Sep 7, 2026 | 173,499.00 | 177,701.00 | 172,115.00 | 177,504.00 | 177,504.00 | 2.30% | 342,250 |
| Sep 4, 2026 | 175,778.00 | 180,544.00 | 171,600.00 | 173,510.00 | 173,510.00 | -1.29% | 882,534 |
| Sep 3, 2026 | 175,798.00 | 179,387.00 | 172,692.00 | 175,778.00 | 175,778.00 | 0.72% | 926,971 |
| Sep 2, 2026 | 174,797.00 | 196,100.00 | 172,335.00 | 174,515.00 | 174,515.00 | -1.34% | 1,159,403 |
| Sep 1, 2026 | 181,299.00 | 181,647.00 | 171,522.00 | 176,892.00 | 176,892.00 | -1.75% | 1,093,208 |
| Aug 31, 2026 | 182,000.00 | 185,186.00 | 178,600.00 | 180,049.00 | 180,049.00 | -3.32% | 1,670,772 |
| Aug 28, 2026 | 188,888.00 | 193,411.00 | 182,101.00 | 186,235.00 | 186,235.00 | -1.34% | 802,847 |
| Aug 27, 2026 | 188,212.00 | 189,936.00 | 185,499.00 | 188,768.00 | 188,768.00 | -0.12% | 1,148,762 |
| Aug 26, 2026 | 193,800.00 | 193,998.00 | 187,800.00 | 189,000.00 | 189,000.00 | -1.68% | 1,291,698 |
| Aug 25, 2026 | 191,000.00 | 193,223.00 | 187,906.00 | 192,232.00 | 192,232.00 | 0.38% | 1,226,247 |
| Aug 24, 2026 | 195,100.00 | 195,140.00 | 188,657.00 | 191,500.00 | 191,500.00 | 0.66% | 1,703,012 |
| Aug 21, 2026 | 185,031.00 | 194,569.00 | 185,031.00 | 190,240.00 | 190,240.00 | 5.51% | 1,425,081 |
| Aug 20, 2026 | 171,250.00 | 180,300.00 | 168,001.00 | 180,300.00 | 180,300.00 | 5.85% | 1,591,868 |
| Aug 19, 2026 | 156,900.00 | 171,177.00 | 156,900.00 | 170,341.00 | 170,341.00 | 9.10% | 1,160,274 |
| Aug 18, 2026 | 160,500.00 | 163,611.00 | 157,299.00 | 157,299.00 | 156,136.64 | -2.00% | 1,050,698 |
| Aug 17, 2026 | 157,550.00 | 161,561.00 | 156,554.00 | 160,511.00 | 159,324.90 | 2.99% | 977,127 |
| Aug 14, 2026 | 154,529.00 | 157,000.00 | 151,300.00 | 155,855.00 | 154,703.31 | 1.27% | 796,335 |
| Aug 13, 2026 | 156,858.00 | 158,000.00 | 152,329.00 | 153,900.00 | 152,762.76 | -3.20% | 1,211,524 |
| Aug 12, 2026 | 159,006.00 | 164,349.00 | 158,025.00 | 158,991.00 | 157,816.14 | 1.27% | 1,483,408 |
| Aug 11, 2026 | 158,000.00 | 159,042.00 | 154,908.00 | 157,003.00 | 155,842.83 | 0.01% | 1,498,865 |
| Aug 7, 2026 | 146,100.00 | 157,863.00 | 146,100.00 | 156,987.00 | 155,826.94 | 9.71% | 2,220,979 |
| Aug 6, 2026 | 144,850.00 | 144,850.00 | 140,563.00 | 143,096.00 | 142,038.59 | -1.11% | 887,417 |
| Aug 5, 2026 | 138,600.00 | 145,999.00 | 138,578.00 | 144,699.00 | 143,629.75 | 8.19% | 890,250 |
| Aug 4, 2026 | 135,710.00 | 137,251.00 | 131,800.00 | 133,751.00 | 132,762.65 | -1.57% | 1,035,495 |
| Aug 3, 2026 | 129,400.00 | 136,611.00 | 129,387.00 | 135,889.00 | 134,884.85 | 8.58% | 1,181,322 |
| Jul 31, 2026 | 133,466.00 | 135,772.00 | 121,607.00 | 125,155.00 | 124,230.17 | -5.39% | 2,748,798 |
| Jul 30, 2026 | 129,349.00 | 132,792.00 | 126,809.00 | 132,291.00 | 131,313.44 | 2.90% | 631,001 |
| Jul 29, 2026 | 132,301.00 | 133,840.00 | 127,793.00 | 128,561.00 | 127,611.00 | -2.29% | 517,685 |
| Jul 28, 2026 | 132,528.00 | 134,272.00 | 129,949.00 | 131,580.00 | 130,607.69 | -2.01% | 683,100 |
| Jul 27, 2026 | 135,554.00 | 137,084.00 | 131,778.00 | 134,278.00 | 133,285.75 | 0.78% | 615,477 |
| Jul 24, 2026 | 129,558.00 | 134,589.00 | 129,465.00 | 133,238.00 | 132,253.44 | 1.91% | 869,721 |
| Jul 23, 2026 | 132,156.00 | 132,326.00 | 127,600.00 | 130,746.00 | 129,779.85 | -2.64% | 1,404,249 |
| Jul 22, 2026 | 130,000.00 | 134,751.00 | 129,433.00 | 134,288.00 | 133,295.68 | 5.57% | 821,000 |
| Jul 21, 2026 | 127,163.00 | 128,683.00 | 124,085.00 | 127,201.00 | 126,261.05 | 2.41% | 1,350,300 |
| Jul 20, 2026 | 127,000.00 | 127,835.00 | 123,619.00 | 124,208.00 | 123,290.17 | -1.08% | 595,035 |