AngloGold Ashanti plc (JSE:ANG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 174,162
+1,190 (0.69%)
At close: Mar 9, 2026
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 171,900.00 | 177,610.00 | 170,088.00 | 174,162.00 | 174,162.00 | 0.69% | 1,239,022 |
| Mar 6, 2026 | 179,800.00 | 181,281.00 | 171,821.00 | 172,972.00 | 172,972.00 | -3.66% | 873,781 |
| Mar 5, 2026 | 186,373.00 | 187,368.00 | 177,036.00 | 179,551.00 | 179,551.00 | -2.68% | 1,253,859 |
| Mar 4, 2026 | 189,921.00 | 192,800.00 | 184,500.00 | 184,500.00 | 184,500.00 | 0.06% | 1,272,633 |
| Mar 3, 2026 | 203,525.00 | 205,133.00 | 183,256.00 | 184,390.00 | 184,390.00 | -9.40% | 1,759,498 |
| Mar 2, 2026 | 207,300.00 | 214,673.00 | 200,712.00 | 203,525.00 | 203,525.00 | 1.36% | 1,360,410 |
| Feb 27, 2026 | 199,065.00 | 200,789.00 | 194,510.00 | 200,789.00 | 200,789.00 | 3.61% | 1,615,752 |
| Feb 26, 2026 | 199,500.00 | 199,500.00 | 191,912.00 | 193,798.00 | 193,798.00 | -3.43% | 731,544 |
| Feb 25, 2026 | 199,501.00 | 202,641.00 | 196,451.00 | 200,685.00 | 200,685.00 | 4.63% | 1,093,840 |
| Feb 24, 2026 | 190,500.00 | 193,416.00 | 185,606.00 | 191,811.00 | 191,811.00 | -0.19% | 1,315,850 |
| Feb 23, 2026 | 183,900.00 | 192,800.00 | 178,785.00 | 192,180.00 | 192,180.00 | 7.30% | 1,341,017 |
| Feb 20, 2026 | 172,800.00 | 181,061.00 | 168,676.00 | 179,102.00 | 179,102.00 | 4.64% | 1,353,165 |
| Feb 19, 2026 | 175,001.00 | 175,453.00 | 167,597.00 | 171,155.00 | 171,155.00 | -0.75% | 850,242 |
| Feb 18, 2026 | 171,995.00 | 173,750.00 | 165,042.00 | 172,447.00 | 172,447.00 | 4.20% | 1,394,920 |
| Feb 17, 2026 | 169,000.00 | 170,152.00 | 164,500.00 | 165,501.00 | 165,501.00 | -3.83% | 797,538 |
| Feb 16, 2026 | 171,500.00 | 176,432.00 | 170,700.00 | 172,100.00 | 172,100.00 | 0.58% | 569,434 |
| Feb 13, 2026 | 170,123.00 | 174,095.00 | 168,455.00 | 171,100.00 | 171,100.00 | -3.06% | 870,268 |
| Feb 12, 2026 | 176,001.00 | 179,361.00 | 175,500.00 | 176,500.00 | 176,500.00 | 0.38% | 682,903 |
| Feb 11, 2026 | 173,145.00 | 178,500.00 | 173,145.00 | 175,828.00 | 175,828.00 | 3.38% | 874,533 |
| Feb 10, 2026 | 167,649.00 | 172,207.00 | 165,300.00 | 170,082.00 | 170,082.00 | 1.48% | 774,371 |
| Feb 9, 2026 | 169,210.00 | 169,933.00 | 162,815.00 | 167,601.00 | 167,601.00 | 0.10% | 711,311 |
| Feb 6, 2026 | 157,506.00 | 168,408.00 | 157,506.00 | 167,438.00 | 167,438.00 | 4.67% | 830,467 |
| Feb 5, 2026 | 162,000.00 | 162,882.00 | 155,609.00 | 159,961.00 | 159,961.00 | -3.58% | 868,109 |
| Feb 4, 2026 | 163,505.00 | 168,639.00 | 162,455.00 | 165,900.00 | 165,900.00 | 4.65% | 1,744,332 |
| Feb 3, 2026 | 153,222.00 | 161,141.00 | 153,222.00 | 158,534.00 | 158,534.00 | 5.20% | 1,309,491 |
| Feb 2, 2026 | 136,470.00 | 154,896.00 | 125,707.00 | 150,696.00 | 150,696.00 | -2.19% | 2,138,514 |
| Jan 30, 2026 | 157,100.00 | 163,075.00 | 150,100.00 | 154,064.00 | 154,064.00 | -12.80% | 2,653,551 |
| Jan 29, 2026 | 184,200.00 | 187,999.00 | 175,021.00 | 176,672.00 | 176,672.00 | -1.17% | 1,391,808 |
| Jan 28, 2026 | 176,000.00 | 179,894.00 | 173,545.00 | 178,763.00 | 178,763.00 | 6.42% | 1,063,585 |
| Jan 27, 2026 | 176,502.00 | 177,001.00 | 167,982.00 | 167,982.00 | 167,982.00 | -6.36% | 1,393,748 |
| Jan 26, 2026 | 171,705.00 | 179,396.00 | 171,369.00 | 179,396.00 | 179,396.00 | 7.96% | 962,783 |
| Jan 23, 2026 | 167,500.00 | 168,981.00 | 162,896.00 | 166,175.00 | 166,175.00 | 3.13% | 1,065,967 |
| Jan 22, 2026 | 166,950.00 | 168,597.00 | 159,227.00 | 161,138.00 | 161,138.00 | -6.04% | 1,287,603 |
| Jan 21, 2026 | 180,500.00 | 180,500.00 | 171,494.00 | 171,494.00 | 171,494.00 | -0.70% | 1,375,759 |
| Jan 20, 2026 | 165,512.00 | 172,700.00 | 163,735.00 | 172,700.00 | 172,700.00 | 6.18% | 1,172,157 |
| Jan 19, 2026 | 163,701.00 | 166,500.00 | 162,133.00 | 162,643.00 | 162,643.00 | 1.28% | 644,589 |
| Jan 16, 2026 | 160,001.00 | 160,831.00 | 157,000.00 | 160,589.00 | 160,589.00 | -0.67% | 916,721 |
| Jan 15, 2026 | 161,500.00 | 164,462.00 | 160,199.00 | 161,674.00 | 161,674.00 | -0.59% | 907,327 |
| Jan 14, 2026 | 162,773.00 | 166,102.00 | 161,887.00 | 162,635.00 | 162,635.00 | 0.45% | 918,788 |
| Jan 13, 2026 | 156,301.00 | 162,200.00 | 156,301.00 | 161,911.00 | 161,911.00 | 1.83% | 904,230 |
| Jan 12, 2026 | 155,414.00 | 159,388.00 | 153,555.00 | 159,000.00 | 159,000.00 | 5.96% | 683,761 |
| Jan 9, 2026 | 150,710.00 | 151,710.00 | 148,725.00 | 150,050.00 | 150,050.00 | 1.60% | 490,419 |
| Jan 8, 2026 | 149,360.00 | 151,942.00 | 146,159.00 | 147,692.00 | 147,692.00 | -0.02% | 622,038 |
| Jan 7, 2026 | 148,850.00 | 151,033.00 | 146,624.00 | 147,718.00 | 147,718.00 | -0.76% | 855,347 |
| Jan 6, 2026 | 146,047.00 | 149,787.00 | 143,413.00 | 148,850.00 | 148,850.00 | 1.67% | 851,505 |
| Jan 5, 2026 | 143,255.00 | 146,490.00 | 142,245.00 | 146,404.00 | 146,404.00 | 3.17% | 776,766 |
| Jan 2, 2026 | 143,510.00 | 146,630.00 | 141,232.00 | 141,904.00 | 141,904.00 | -0.98% | 269,144 |
| Dec 31, 2025 | 140,501.00 | 143,500.00 | 140,501.00 | 143,315.00 | 143,315.00 | -0.58% | 202,903 |
| Dec 30, 2025 | 142,000.00 | 146,838.00 | 142,000.00 | 144,150.00 | 144,150.00 | 1.18% | 603,361 |
| Dec 29, 2025 | 149,191.00 | 149,597.00 | 142,419.00 | 142,464.00 | 142,464.00 | -4.44% | 622,385 |
| Dec 24, 2025 | 149,862.00 | 150,284.00 | 148,052.00 | 149,089.00 | 149,089.00 | 0.47% | 183,591 |
| Dec 23, 2025 | 151,500.00 | 152,874.00 | 147,955.00 | 148,396.00 | 148,396.00 | -1.28% | 927,519 |
| Dec 22, 2025 | 148,800.00 | 151,500.00 | 146,500.00 | 150,318.00 | 150,318.00 | 4.77% | 1,105,416 |
| Dec 19, 2025 | 142,806.00 | 144,770.00 | 137,500.00 | 143,475.00 | 143,475.00 | 0.72% | 2,525,951 |
| Dec 18, 2025 | 142,000.00 | 143,700.00 | 139,774.00 | 142,456.00 | 142,456.00 | 1.05% | 2,958,568 |
| Dec 17, 2025 | 142,000.00 | 143,527.00 | 140,000.00 | 140,981.00 | 140,981.00 | -0.54% | 1,369,301 |
| Dec 15, 2025 | 143,029.00 | 144,501.00 | 141,395.00 | 141,746.00 | 141,746.00 | -1.91% | 1,108,859 |
| Dec 12, 2025 | 144,737.00 | 146,051.00 | 143,700.00 | 144,501.00 | 144,501.00 | 3.47% | 1,057,552 |
| Dec 11, 2025 | 137,050.00 | 140,781.00 | 136,037.00 | 139,650.00 | 139,650.00 | 2.16% | 1,162,935 |
| Dec 10, 2025 | 135,600.00 | 136,945.00 | 134,618.00 | 136,700.00 | 136,700.00 | 1.26% | 637,469 |
| Dec 9, 2025 | 133,345.00 | 135,389.00 | 131,970.00 | 135,000.00 | 135,000.00 | -1.42% | 1,687,816 |
| Dec 8, 2025 | 141,601.00 | 144,294.00 | 136,578.00 | 136,942.00 | 136,942.00 | -4.42% | 993,424 |
| Dec 5, 2025 | 142,499.00 | 143,383.00 | 140,363.00 | 143,282.00 | 143,282.00 | 3.83% | 1,210,475 |
| Dec 4, 2025 | 141,969.00 | 141,969.00 | 136,929.00 | 138,000.00 | 138,000.00 | -3.54% | 1,340,084 |
| Dec 3, 2025 | 143,050.00 | 144,969.00 | 140,553.00 | 143,070.00 | 143,070.00 | - | 598,697 |
| Dec 2, 2025 | 143,089.00 | 145,199.00 | 142,323.00 | 143,068.00 | 143,068.00 | -1.72% | 968,742 |
| Dec 1, 2025 | 144,550.00 | 147,429.00 | 143,205.00 | 145,575.00 | 145,575.00 | 0.72% | 2,647,931 |
| Nov 28, 2025 | 145,000.00 | 145,284.00 | 141,700.00 | 144,534.00 | 144,534.00 | 2.24% | 1,996,125 |
| Nov 27, 2025 | 148,500.00 | 149,075.00 | 141,371.00 | 141,371.00 | 141,371.00 | -2.68% | 916,109 |
| Nov 26, 2025 | 143,605.00 | 147,294.00 | 143,517.00 | 145,264.00 | 145,264.00 | 2.26% | 876,438 |
| Nov 25, 2025 | 145,200.00 | 145,507.00 | 138,894.00 | 142,052.00 | 140,488.30 | 1.54% | 1,010,472 |
| Nov 24, 2025 | 138,600.00 | 140,966.00 | 135,344.00 | 139,900.00 | 138,359.99 | 2.78% | 2,255,646 |
| Nov 21, 2025 | 135,770.00 | 138,124.00 | 131,642.00 | 136,117.00 | 134,618.63 | -5.00% | 1,382,138 |
| Nov 20, 2025 | 140,999.00 | 144,360.00 | 138,457.00 | 143,287.00 | 141,709.71 | 0.01% | 1,159,717 |
| Nov 19, 2025 | 137,500.00 | 143,438.00 | 136,823.00 | 143,271.00 | 141,693.88 | 6.13% | 1,307,161 |
| Nov 18, 2025 | 131,829.00 | 136,571.00 | 129,635.00 | 135,000.00 | 133,513.93 | -1.24% | 1,068,427 |
| Nov 17, 2025 | 135,979.00 | 136,784.00 | 133,759.00 | 136,700.00 | 135,195.22 | 0.09% | 734,518 |
| Nov 14, 2025 | 138,500.00 | 139,800.00 | 130,903.00 | 136,572.00 | 135,068.63 | -3.79% | 1,009,440 |
| Nov 13, 2025 | 145,700.00 | 148,700.00 | 141,570.00 | 141,950.00 | 140,387.42 | 1.46% | 1,543,845 |
| Nov 12, 2025 | 134,275.00 | 140,428.00 | 132,755.00 | 139,904.00 | 138,363.95 | 5.47% | 1,217,476 |
| Nov 11, 2025 | 127,752.00 | 133,972.00 | 126,416.00 | 132,646.00 | 131,185.84 | 5.91% | 1,350,049 |
| Nov 10, 2025 | 123,800.00 | 127,010.00 | 122,993.00 | 125,247.00 | 123,868.29 | 5.62% | 1,378,310 |
| Nov 7, 2025 | 118,100.00 | 121,536.00 | 117,403.00 | 118,584.00 | 117,278.64 | -1.35% | 994,436 |
| Nov 6, 2025 | 116,257.00 | 120,612.00 | 116,257.00 | 120,210.00 | 118,886.74 | 4.39% | 793,193 |
| Nov 5, 2025 | 111,900.00 | 115,500.00 | 110,102.00 | 115,160.00 | 113,892.33 | 2.22% | 1,295,294 |
| Nov 4, 2025 | 115,200.00 | 116,003.00 | 110,629.00 | 112,656.00 | 111,415.89 | -3.97% | 1,269,444 |
| Nov 3, 2025 | 117,941.00 | 120,385.00 | 115,996.00 | 117,310.00 | 116,018.66 | -2.33% | 662,132 |
| Oct 31, 2025 | 118,000.00 | 121,307.00 | 117,642.00 | 120,105.00 | 118,782.89 | 1.78% | 973,581 |
| Oct 30, 2025 | 114,800.00 | 119,343.00 | 114,094.00 | 118,000.00 | 116,701.06 | 2.02% | 1,453,626 |
| Oct 29, 2025 | 113,399.00 | 118,916.00 | 113,006.00 | 115,661.00 | 114,387.81 | 3.22% | 1,408,983 |
| Oct 28, 2025 | 105,050.00 | 112,155.00 | 104,326.00 | 112,050.00 | 110,816.56 | 3.44% | 2,070,365 |
| Oct 27, 2025 | 116,975.00 | 117,227.00 | 108,327.00 | 108,327.00 | 107,134.54 | -8.79% | 2,735,652 |
| Oct 24, 2025 | 116,800.00 | 119,335.00 | 114,199.00 | 118,761.00 | 117,453.69 | 1.32% | 837,646 |
| Oct 23, 2025 | 114,810.00 | 117,942.00 | 114,136.00 | 117,209.00 | 115,918.77 | 3.97% | 974,700 |
| Oct 22, 2025 | 118,501.00 | 123,879.00 | 108,194.00 | 112,734.00 | 111,493.03 | -5.34% | 4,617,985 |
| Oct 21, 2025 | 128,607.00 | 129,500.00 | 117,381.00 | 119,094.00 | 117,783.02 | -7.50% | 1,913,239 |
| Oct 20, 2025 | 127,800.00 | 129,710.00 | 123,411.00 | 128,750.00 | 127,332.73 | -0.64% | 1,475,468 |
| Oct 17, 2025 | 138,279.00 | 138,327.00 | 127,974.00 | 129,583.00 | 128,156.56 | -4.55% | 1,033,760 |
| Oct 16, 2025 | 129,998.00 | 136,060.00 | 128,989.00 | 135,760.00 | 134,265.56 | 5.63% | 820,422 |
| Oct 15, 2025 | 129,789.00 | 131,250.00 | 125,210.00 | 128,522.00 | 127,107.24 | 0.02% | 2,133,789 |