AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 150,799
-3,671 (-2.38%)
Oct 19, 2026, 5:03 PM SAST
JSE:ANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 152,409.00 | 153,612.00 | 150,799.00 | 150,799.00 | 150,799.00 | -2.38% | 545,841 |
| Oct 16, 2026 | 151,799.00 | 154,470.00 | 150,008.00 | 154,470.00 | 154,470.00 | 2.69% | 575,286 |
| Oct 15, 2026 | 150,000.00 | 153,147.00 | 147,473.00 | 150,428.00 | 150,428.00 | 1.72% | 996,152 |
| Oct 14, 2026 | 150,351.00 | 154,082.00 | 146,688.00 | 147,885.00 | 147,885.00 | -2.45% | 880,291 |
| Oct 13, 2026 | 155,200.00 | 158,692.00 | 151,599.00 | 151,599.00 | 151,599.00 | -1.71% | 744,760 |
| Oct 12, 2026 | 157,000.00 | 157,000.00 | 153,410.00 | 154,243.00 | 154,243.00 | -0.81% | 499,571 |
| Oct 9, 2026 | 153,711.00 | 155,872.00 | 152,673.00 | 155,499.00 | 155,499.00 | 4.20% | 1,241,144 |
| Oct 8, 2026 | 149,500.00 | 151,292.00 | 146,383.00 | 149,230.00 | 149,230.00 | -0.20% | 963,706 |
| Oct 7, 2026 | 151,925.00 | 153,710.00 | 147,121.00 | 149,524.00 | 149,524.00 | -2.71% | 1,192,516 |
| Oct 6, 2026 | 158,243.00 | 158,482.00 | 152,364.00 | 153,695.00 | 153,695.00 | -1.82% | 1,186,666 |
| Oct 5, 2026 | 158,500.00 | 160,999.00 | 154,992.00 | 156,540.00 | 156,540.00 | -0.61% | 514,051 |
| Oct 2, 2026 | 157,412.00 | 160,763.00 | 155,370.00 | 157,494.00 | 157,494.00 | 0.61% | 689,872 |
| Oct 1, 2026 | 154,388.00 | 158,363.00 | 151,462.00 | 156,535.00 | 156,535.00 | 1.78% | 1,148,192 |
| Sep 30, 2026 | 154,707.00 | 157,504.00 | 152,753.00 | 153,791.00 | 153,791.00 | -0.16% | 1,337,882 |
| Sep 29, 2026 | 153,011.00 | 154,709.00 | 151,533.00 | 154,041.00 | 154,041.00 | 1.42% | 920,599 |
| 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 |