AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 154,581
-9,295 (-5.67%)
Apr 28, 2026, 5:03 PM SAST
JSE:ANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 159,455.00 | 165,947.00 | 158,601.00 | 163,876.00 | 163,876.00 | 2.42% | 698,875 |
| Apr 23, 2026 | 161,000.00 | 161,017.00 | 156,250.00 | 160,000.00 | 160,000.00 | -3.41% | 1,055,035 |
| Apr 22, 2026 | 169,636.00 | 170,828.00 | 165,052.00 | 165,641.00 | 165,641.00 | -1.21% | 1,564,991 |
| Apr 21, 2026 | 172,000.00 | 172,712.00 | 166,863.00 | 167,670.00 | 167,670.00 | -3.42% | 1,003,853 |
| Apr 20, 2026 | 174,000.00 | 175,500.00 | 171,768.00 | 173,603.00 | 173,603.00 | -2.36% | 930,622 |
| Apr 17, 2026 | 169,555.00 | 178,200.00 | 168,381.00 | 177,800.00 | 177,800.00 | 3.15% | 1,036,675 |
| Apr 16, 2026 | 172,837.00 | 175,873.00 | 168,931.00 | 172,365.00 | 172,365.00 | -1.26% | 859,977 |
| Apr 15, 2026 | 178,433.00 | 179,554.00 | 174,179.00 | 174,563.00 | 174,563.00 | -2.98% | 1,095,264 |
| Apr 14, 2026 | 181,000.00 | 183,587.00 | 179,175.00 | 179,923.00 | 179,923.00 | 0.22% | 813,177 |
| Apr 13, 2026 | 177,450.00 | 180,540.00 | 175,061.00 | 179,520.00 | 179,520.00 | 0.01% | 1,000,691 |
| Apr 10, 2026 | 175,500.00 | 180,282.00 | 173,806.00 | 179,500.00 | 179,500.00 | 1.63% | 801,136 |
| Apr 9, 2026 | 174,000.00 | 179,279.00 | 173,039.00 | 176,620.00 | 176,620.00 | 0.49% | 987,560 |
| Apr 8, 2026 | 184,000.00 | 187,117.00 | 175,201.00 | 175,764.00 | 175,764.00 | 4.10% | 1,891,781 |
| Apr 7, 2026 | 170,005.00 | 172,676.00 | 166,202.00 | 168,841.00 | 168,841.00 | -2.33% | 680,157 |
| Apr 2, 2026 | 166,000.00 | 175,895.00 | 163,712.00 | 172,871.00 | 172,871.00 | 0.02% | 1,436,729 |
| Apr 1, 2026 | 171,265.00 | 175,361.00 | 168,565.00 | 172,834.00 | 172,834.00 | 5.23% | 2,082,512 |
| Mar 31, 2026 | 158,002.00 | 164,349.00 | 158,001.00 | 164,240.00 | 164,240.00 | 3.82% | 1,897,639 |
| Mar 30, 2026 | 153,600.00 | 158,998.00 | 151,391.00 | 158,200.00 | 158,200.00 | 5.12% | 1,430,435 |
| Mar 27, 2026 | 152,243.00 | 152,243.00 | 145,500.00 | 150,500.00 | 150,500.00 | -0.25% | 857,428 |
| Mar 26, 2026 | 148,499.00 | 152,358.00 | 145,144.00 | 150,882.00 | 150,882.00 | -1.64% | 1,128,561 |
| Mar 25, 2026 | 150,773.00 | 156,973.00 | 149,165.00 | 153,390.00 | 153,390.00 | 5.65% | 1,691,025 |
| Mar 24, 2026 | 142,722.00 | 146,000.00 | 139,904.00 | 145,182.00 | 145,182.00 | 1.75% | 1,444,494 |
| Mar 23, 2026 | 126,554.00 | 143,993.00 | 125,500.00 | 142,684.00 | 142,684.00 | -0.07% | 2,374,935 |
| Mar 20, 2026 | 143,042.00 | 150,499.00 | 141,481.00 | 142,782.00 | 142,782.00 | -0.19% | 3,374,618 |
| Mar 19, 2026 | 150,088.00 | 152,034.00 | 135,101.00 | 143,060.00 | 143,060.00 | -6.67% | 5,626,430 |
| Mar 18, 2026 | 160,000.00 | 160,901.00 | 148,772.00 | 153,283.00 | 153,283.00 | -4.28% | 2,363,848 |
| Mar 17, 2026 | 159,049.00 | 161,912.00 | 158,139.00 | 160,145.00 | 160,145.00 | -0.22% | 1,983,383 |
| Mar 16, 2026 | 160,000.00 | 162,476.00 | 154,049.00 | 160,491.00 | 160,491.00 | -1.06% | 1,368,815 |
| Mar 13, 2026 | 171,700.00 | 172,204.00 | 162,216.00 | 162,216.00 | 162,216.00 | -5.03% | 1,681,716 |
| Mar 12, 2026 | 168,605.00 | 175,235.00 | 168,202.00 | 170,812.00 | 170,812.00 | -0.04% | 1,003,594 |
| Mar 11, 2026 | 174,500.00 | 174,504.00 | 164,607.00 | 170,876.00 | 170,876.00 | -3.73% | 1,024,620 |
| Mar 10, 2026 | 177,224.00 | 180,704.00 | 175,936.00 | 177,500.00 | 174,674.86 | 1.92% | 1,233,422 |
| Mar 9, 2026 | 171,900.00 | 177,610.00 | 170,088.00 | 174,162.00 | 171,389.99 | 0.69% | 1,239,022 |
| Mar 6, 2026 | 179,800.00 | 181,281.00 | 171,821.00 | 172,972.00 | 170,218.93 | -3.66% | 873,781 |
| Mar 5, 2026 | 186,373.00 | 187,368.00 | 177,036.00 | 179,551.00 | 176,693.21 | -2.68% | 1,253,859 |
| Mar 4, 2026 | 189,921.00 | 192,800.00 | 184,500.00 | 184,500.00 | 181,563.44 | 0.06% | 1,272,633 |
| Mar 3, 2026 | 203,525.00 | 205,133.00 | 183,256.00 | 184,390.00 | 181,455.19 | -9.40% | 1,759,498 |
| Mar 2, 2026 | 207,300.00 | 214,673.00 | 200,712.00 | 203,525.00 | 200,285.64 | 1.36% | 1,458,984 |
| Feb 27, 2026 | 199,065.00 | 200,789.00 | 194,510.00 | 200,789.00 | 197,593.18 | 3.61% | 1,615,752 |
| Feb 26, 2026 | 199,500.00 | 199,500.00 | 191,912.00 | 193,798.00 | 190,713.45 | -3.43% | 837,544 |
| Feb 25, 2026 | 199,501.00 | 202,641.00 | 196,451.00 | 200,685.00 | 197,490.84 | 4.63% | 1,493,840 |
| Feb 24, 2026 | 190,500.00 | 193,416.00 | 185,606.00 | 191,811.00 | 188,758.08 | -0.19% | 1,360,848 |
| Feb 23, 2026 | 183,900.00 | 192,800.00 | 178,785.00 | 192,180.00 | 189,121.21 | 7.30% | 1,364,213 |
| Feb 20, 2026 | 172,800.00 | 181,061.00 | 168,676.00 | 179,102.00 | 176,251.36 | 4.64% | 1,353,165 |
| Feb 19, 2026 | 175,001.00 | 175,453.00 | 167,597.00 | 171,155.00 | 168,430.85 | -0.75% | 937,412 |
| Feb 18, 2026 | 171,995.00 | 173,750.00 | 165,042.00 | 172,447.00 | 169,702.28 | 4.20% | 1,394,920 |
| Feb 17, 2026 | 169,000.00 | 170,152.00 | 164,500.00 | 165,501.00 | 162,866.84 | -3.83% | 797,538 |
| Feb 16, 2026 | 171,500.00 | 176,432.00 | 170,700.00 | 172,100.00 | 169,360.81 | 0.58% | 569,434 |
| Feb 13, 2026 | 170,123.00 | 174,095.00 | 168,455.00 | 171,100.00 | 168,376.72 | -3.06% | 870,268 |
| Feb 12, 2026 | 176,001.00 | 179,361.00 | 175,500.00 | 176,500.00 | 173,690.77 | 0.38% | 682,903 |