AngloGold Ashanti plc (JSE:ANG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 149,832
-2,375 (-1.56%)
May 21, 2026, 5:07 PM SAST
JSE:ANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 150,901.00 | 152,161.00 | 148,552.00 | 149,909.00 | - | -1.51% | 399,277 |
| May 20, 2026 | 149,115.00 | 152,758.00 | 149,107.00 | 152,207.00 | 152,207.00 | 3.35% | 1,093,748 |
| May 19, 2026 | 156,193.00 | 157,341.00 | 147,274.00 | 147,274.00 | 147,274.00 | -5.85% | 1,136,878 |
| May 18, 2026 | 155,000.00 | 159,226.00 | 153,746.00 | 156,430.00 | 156,430.00 | 0.53% | 851,826 |
| May 15, 2026 | 163,898.00 | 165,171.00 | 155,302.00 | 155,606.00 | 155,606.00 | -6.83% | 903,195 |
| May 14, 2026 | 168,399.00 | 171,255.00 | 165,792.00 | 167,016.00 | 167,016.00 | -0.70% | 478,810 |
| May 13, 2026 | 170,100.00 | 172,934.00 | 166,373.00 | 168,200.00 | 168,200.00 | -0.24% | 1,088,688 |
| May 12, 2026 | 177,799.00 | 177,800.00 | 168,613.00 | 168,613.00 | 168,613.00 | -5.49% | 1,227,732 |
| May 11, 2026 | 173,002.00 | 182,499.00 | 170,653.00 | 178,400.00 | 178,400.00 | 2.62% | 886,948 |
| May 8, 2026 | 166,500.00 | 175,235.00 | 161,586.00 | 173,845.00 | 173,845.00 | 4.04% | 1,206,177 |
| May 7, 2026 | 163,200.00 | 167,093.00 | 162,059.00 | 167,093.00 | 167,093.00 | 3.73% | 803,020 |
| May 6, 2026 | 156,300.00 | 163,580.00 | 156,300.00 | 161,089.00 | 161,089.00 | 4.95% | 1,330,717 |
| May 5, 2026 | 153,377.00 | 155,896.00 | 152,401.00 | 153,495.00 | 153,495.00 | 0.40% | 899,525 |
| May 4, 2026 | 153,900.00 | 155,422.00 | 152,108.00 | 152,890.00 | 152,890.00 | -1.45% | 871,430 |
| Apr 30, 2026 | 155,069.00 | 156,884.00 | 153,466.00 | 155,143.00 | 155,143.00 | 1.94% | 1,225,812 |
| Apr 29, 2026 | 153,656.00 | 156,637.00 | 150,838.00 | 152,196.00 | 152,196.00 | -1.54% | 886,804 |
| Apr 28, 2026 | 158,783.00 | 159,997.00 | 153,710.00 | 154,581.00 | 154,581.00 | -5.67% | 1,159,332 |
| Apr 24, 2026 | 159,455.00 | 165,947.00 | 158,601.00 | 163,876.00 | 163,876.00 | 2.42% | 1,014,875 |
| 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% | 1,183,622 |
| 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% | 1,137,977 |
| Apr 15, 2026 | 178,433.00 | 179,554.00 | 174,179.00 | 174,563.00 | 174,563.00 | -2.98% | 1,420,264 |
| 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% | 2,082,812 |
| 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% | 2,378,035 |
| 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% | 2,458,748 |
| 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% | 2,107,815 |
| Mar 13, 2026 | 171,700.00 | 172,204.00 | 162,216.00 | 162,216.00 | 162,216.00 | -5.03% | 1,686,684 |
| 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 |