AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 132,678
+4,109 (3.20%)
Jul 9, 2026, 11:50 AM SAST
JSE:ANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 132,021.00 | 132,322.00 | 126,350.00 | 128,569.00 | 128,569.00 | -3.47% | 1,049,344 |
| Jul 7, 2026 | 135,756.00 | 136,585.00 | 131,915.00 | 133,197.00 | 133,197.00 | -2.72% | 535,648 |
| Jul 6, 2026 | 138,629.00 | 139,060.00 | 134,827.00 | 136,928.00 | 136,928.00 | -1.53% | 814,821 |
| Jul 3, 2026 | 138,900.00 | 140,839.00 | 137,887.00 | 139,061.00 | 139,061.00 | 1.51% | 614,590 |
| Jul 2, 2026 | 133,950.00 | 137,849.00 | 132,238.00 | 136,992.00 | 136,992.00 | 2.32% | 2,113,988 |
| Jul 1, 2026 | 129,920.00 | 137,258.00 | 129,338.00 | 133,892.00 | 133,892.00 | 0.84% | 1,141,938 |
| Jun 30, 2026 | 133,400.00 | 134,567.00 | 130,650.00 | 132,783.00 | 132,783.00 | 1.89% | 1,234,322 |
| Jun 29, 2026 | 133,000.00 | 136,321.00 | 129,070.00 | 130,317.00 | 130,317.00 | -2.87% | 523,289 |
| Jun 26, 2026 | 131,856.00 | 137,188.00 | 130,370.00 | 134,163.00 | 134,163.00 | 1.60% | 981,630 |
| Jun 25, 2026 | 128,407.00 | 134,970.00 | 128,407.00 | 132,055.00 | 132,055.00 | 1.22% | 962,254 |
| Jun 24, 2026 | 136,880.00 | 137,309.00 | 128,362.00 | 130,463.00 | 130,463.00 | -5.02% | 1,745,600 |
| Jun 23, 2026 | 135,000.00 | 139,018.00 | 132,232.00 | 137,359.00 | 137,359.00 | -1.41% | 914,194 |
| Jun 22, 2026 | 137,734.00 | 142,130.00 | 136,024.00 | 139,320.00 | 139,320.00 | 4.27% | 1,042,976 |
| Jun 19, 2026 | 145,306.00 | 146,129.00 | 132,692.00 | 133,621.00 | 133,621.00 | -9.98% | 2,726,910 |
| Jun 18, 2026 | 153,000.00 | 153,015.00 | 145,358.00 | 148,431.00 | 148,431.00 | -4.16% | 2,477,022 |
| Jun 17, 2026 | 151,410.00 | 156,574.00 | 150,550.00 | 154,868.00 | 154,868.00 | 3.03% | 736,001 |
| Jun 15, 2026 | 145,300.00 | 153,317.00 | 145,300.00 | 150,310.00 | 150,310.00 | 7.93% | 1,477,819 |
| Jun 12, 2026 | 134,100.00 | 140,000.00 | 132,397.00 | 139,262.00 | 139,262.00 | 7.28% | 1,634,254 |
| Jun 11, 2026 | 131,599.00 | 131,599.00 | 125,506.00 | 129,814.00 | 129,814.00 | -1.04% | 2,888,560 |
| Jun 10, 2026 | 136,999.00 | 136,999.00 | 129,792.00 | 131,180.00 | 131,180.00 | -5.86% | 1,989,244 |
| Jun 9, 2026 | 140,218.00 | 142,715.00 | 138,300.00 | 139,350.00 | 139,350.00 | 0.57% | 1,121,838 |
| Jun 8, 2026 | 137,688.00 | 139,144.00 | 133,250.00 | 138,564.00 | 138,564.00 | -1.41% | 1,694,673 |
| Jun 5, 2026 | 147,503.00 | 148,544.00 | 139,483.00 | 140,550.00 | 140,550.00 | -4.95% | 931,668 |
| Jun 4, 2026 | 148,379.00 | 151,280.00 | 145,990.00 | 147,867.00 | 147,867.00 | -0.69% | 962,379 |
| Jun 3, 2026 | 148,000.00 | 149,492.00 | 145,241.00 | 148,894.00 | 148,894.00 | 0.60% | 1,082,752 |
| Jun 2, 2026 | 150,000.00 | 151,169.00 | 145,762.00 | 148,000.00 | 148,000.00 | 1.73% | 1,009,585 |
| Jun 1, 2026 | 155,199.00 | 155,605.00 | 145,480.00 | 145,480.00 | 145,480.00 | -6.76% | 1,212,787 |
| May 29, 2026 | 155,165.00 | 156,026.00 | 151,702.00 | 156,026.00 | 156,026.00 | 1.69% | 3,343,139 |
| May 28, 2026 | 151,450.00 | 153,430.00 | 148,332.00 | 153,430.00 | 153,430.00 | -0.34% | 686,588 |
| May 27, 2026 | 154,897.00 | 157,158.00 | 152,244.00 | 153,950.00 | 153,950.00 | -0.17% | 626,834 |
| May 26, 2026 | 155,019.00 | 157,089.00 | 150,101.00 | 156,114.00 | 154,204.96 | 0.05% | 1,147,880 |
| May 25, 2026 | 151,000.00 | 156,860.00 | 151,000.00 | 156,040.00 | 154,131.87 | 6.08% | 531,637 |
| May 22, 2026 | 150,999.00 | 151,463.00 | 146,069.00 | 147,091.00 | 145,292.30 | -1.83% | 532,951 |
| May 21, 2026 | 150,901.00 | 152,161.00 | 148,552.00 | 149,832.00 | 147,999.78 | -1.56% | 997,691 |
| May 20, 2026 | 149,115.00 | 152,758.00 | 149,107.00 | 152,207.00 | 150,345.74 | 3.35% | 1,093,748 |
| May 19, 2026 | 156,193.00 | 157,341.00 | 147,274.00 | 147,274.00 | 145,473.06 | -5.85% | 1,136,878 |
| May 18, 2026 | 155,000.00 | 159,226.00 | 153,746.00 | 156,430.00 | 154,517.10 | 0.53% | 851,826 |
| May 15, 2026 | 163,898.00 | 165,171.00 | 155,302.00 | 155,606.00 | 153,703.18 | -6.83% | 903,195 |
| May 14, 2026 | 168,399.00 | 171,255.00 | 165,792.00 | 167,016.00 | 164,973.65 | -0.70% | 478,810 |
| May 13, 2026 | 170,100.00 | 172,934.00 | 166,373.00 | 168,200.00 | 166,143.17 | -0.24% | 1,088,688 |
| May 12, 2026 | 177,799.00 | 177,800.00 | 168,613.00 | 168,613.00 | 166,551.12 | -5.49% | 1,227,732 |
| May 11, 2026 | 173,002.00 | 182,499.00 | 170,653.00 | 178,400.00 | 176,218.44 | 2.62% | 886,948 |
| May 8, 2026 | 166,500.00 | 175,235.00 | 161,586.00 | 173,845.00 | 171,719.14 | 4.04% | 1,206,177 |
| May 7, 2026 | 163,200.00 | 167,093.00 | 162,059.00 | 167,093.00 | 165,049.71 | 3.73% | 803,020 |
| May 6, 2026 | 156,300.00 | 163,580.00 | 156,300.00 | 161,089.00 | 159,119.13 | 4.95% | 1,330,717 |
| May 5, 2026 | 153,377.00 | 155,896.00 | 152,401.00 | 153,495.00 | 151,617.99 | 0.40% | 899,525 |
| May 4, 2026 | 153,900.00 | 155,422.00 | 152,108.00 | 152,890.00 | 151,020.39 | -1.45% | 871,430 |
| Apr 30, 2026 | 155,069.00 | 156,884.00 | 153,466.00 | 155,143.00 | 153,245.84 | 1.94% | 1,225,812 |
| Apr 29, 2026 | 153,656.00 | 156,637.00 | 150,838.00 | 152,196.00 | 150,334.88 | -1.54% | 886,804 |
| Apr 28, 2026 | 158,783.00 | 159,997.00 | 153,710.00 | 154,581.00 | 152,690.71 | -5.67% | 1,159,332 |