AngloGold Ashanti plc (JSE:ANG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 153,300
-1,281 (-0.83%)
Apr 29, 2026, 12:20 PM SAST
AngloGold Ashanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 153,656.00 | 154,582.00 | 153,656.00 | 154,582.00 | - | - | 88 |
| 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% | 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 |
| Feb 11, 2026 | 173,145.00 | 178,500.00 | 173,145.00 | 175,828.00 | 173,029.47 | 3.38% | 874,533 |
| Feb 10, 2026 | 167,649.00 | 172,207.00 | 165,300.00 | 170,082.00 | 167,374.93 | 1.48% | 774,371 |
| Feb 9, 2026 | 169,210.00 | 169,933.00 | 162,815.00 | 167,601.00 | 164,933.41 | 0.10% | 711,311 |
| Feb 6, 2026 | 157,506.00 | 168,408.00 | 157,506.00 | 167,438.00 | 164,773.01 | 4.67% | 830,467 |
| Feb 5, 2026 | 162,000.00 | 162,882.00 | 155,609.00 | 159,961.00 | 157,415.01 | -3.58% | 868,109 |
| Feb 4, 2026 | 163,505.00 | 168,639.00 | 162,455.00 | 165,900.00 | 163,259.49 | 4.65% | 1,744,332 |
| Feb 3, 2026 | 153,222.00 | 161,141.00 | 153,222.00 | 158,534.00 | 156,010.73 | 5.20% | 1,309,491 |
| Feb 2, 2026 | 136,470.00 | 154,896.00 | 125,707.00 | 150,696.00 | 148,297.48 | -2.19% | 2,138,514 |
| Jan 30, 2026 | 157,100.00 | 163,075.00 | 150,100.00 | 154,064.00 | 151,611.87 | -12.80% | 2,772,051 |
| Jan 29, 2026 | 184,200.00 | 187,999.00 | 175,021.00 | 176,672.00 | 173,860.04 | -1.17% | 1,618,808 |
| Jan 28, 2026 | 176,000.00 | 179,894.00 | 173,545.00 | 178,763.00 | 175,917.76 | 6.42% | 1,063,585 |
| Jan 27, 2026 | 176,502.00 | 177,001.00 | 167,982.00 | 167,982.00 | 165,308.35 | -6.36% | 1,393,748 |
| Jan 26, 2026 | 171,705.00 | 179,396.00 | 171,369.00 | 179,396.00 | 176,540.68 | 7.96% | 1,252,783 |
| Jan 23, 2026 | 167,500.00 | 168,981.00 | 162,896.00 | 166,175.00 | 163,530.11 | 3.13% | 1,102,985 |
| Jan 22, 2026 | 166,950.00 | 168,597.00 | 159,227.00 | 161,138.00 | 158,573.28 | -6.04% | 1,287,603 |
| Jan 21, 2026 | 180,500.00 | 180,500.00 | 171,494.00 | 171,494.00 | 168,764.45 | -0.70% | 1,375,759 |
| Jan 20, 2026 | 165,512.00 | 172,700.00 | 163,735.00 | 172,700.00 | 169,951.26 | 6.18% | 1,262,157 |
| Jan 19, 2026 | 163,701.00 | 166,500.00 | 162,133.00 | 162,643.00 | 160,054.33 | 1.28% | 644,589 |
| Jan 16, 2026 | 160,001.00 | 160,831.00 | 157,000.00 | 160,589.00 | 158,033.02 | -0.67% | 916,721 |
| Jan 15, 2026 | 161,500.00 | 164,462.00 | 160,199.00 | 161,674.00 | 159,100.75 | -0.59% | 907,327 |
| Jan 14, 2026 | 162,773.00 | 166,102.00 | 161,887.00 | 162,635.00 | 160,046.45 | 0.45% | 918,788 |
| Jan 13, 2026 | 156,301.00 | 162,200.00 | 156,301.00 | 161,911.00 | 159,333.98 | 1.83% | 904,230 |
| Jan 12, 2026 | 155,414.00 | 159,388.00 | 153,555.00 | 159,000.00 | 156,469.31 | 5.96% | 683,761 |
| Jan 9, 2026 | 150,710.00 | 151,710.00 | 148,725.00 | 150,050.00 | 147,661.76 | 1.60% | 647,419 |
| Jan 8, 2026 | 149,360.00 | 151,942.00 | 146,159.00 | 147,692.00 | 145,341.29 | -0.02% | 622,038 |
| Jan 7, 2026 | 148,850.00 | 151,033.00 | 146,624.00 | 147,718.00 | 145,366.88 | -0.76% | 855,347 |
| Jan 6, 2026 | 146,047.00 | 149,787.00 | 143,413.00 | 148,850.00 | 146,480.86 | 1.67% | 874,005 |
| Jan 5, 2026 | 143,255.00 | 146,490.00 | 142,245.00 | 146,404.00 | 144,073.79 | 3.17% | 776,766 |
| Jan 2, 2026 | 143,510.00 | 146,630.00 | 141,232.00 | 141,904.00 | 139,645.41 | -0.98% | 269,144 |
| Dec 31, 2025 | 140,501.00 | 143,500.00 | 140,501.00 | 143,315.00 | 141,033.96 | -0.58% | 202,903 |
| Dec 30, 2025 | 142,000.00 | 146,838.00 | 142,000.00 | 144,150.00 | 141,855.67 | 1.18% | 603,361 |
| Dec 29, 2025 | 149,191.00 | 149,597.00 | 142,419.00 | 142,464.00 | 140,196.50 | -4.44% | 622,385 |
| Dec 24, 2025 | 149,862.00 | 150,284.00 | 148,052.00 | 149,089.00 | 146,716.06 | 0.47% | 183,591 |
| Dec 23, 2025 | 151,500.00 | 152,874.00 | 147,955.00 | 148,396.00 | 146,034.09 | -1.28% | 927,519 |
| Dec 22, 2025 | 148,800.00 | 151,500.00 | 146,500.00 | 150,318.00 | 147,925.49 | 4.77% | 1,105,416 |
| Dec 19, 2025 | 142,806.00 | 144,770.00 | 137,500.00 | 143,475.00 | 141,191.41 | 0.72% | 2,525,951 |
| Dec 18, 2025 | 142,000.00 | 143,700.00 | 139,774.00 | 142,456.00 | 140,188.63 | 1.05% | 2,958,568 |
| Dec 17, 2025 | 142,000.00 | 143,527.00 | 140,000.00 | 140,981.00 | 138,737.11 | -0.54% | 1,369,301 |
| Dec 15, 2025 | 143,029.00 | 144,501.00 | 141,395.00 | 141,746.00 | 139,489.93 | -1.91% | 1,108,859 |
| Dec 12, 2025 | 144,737.00 | 146,051.00 | 143,700.00 | 144,501.00 | 142,201.08 | 3.47% | 1,057,552 |
| Dec 11, 2025 | 137,050.00 | 140,781.00 | 136,037.00 | 139,650.00 | 137,427.29 | 2.16% | 1,544,219 |
| Dec 10, 2025 | 135,600.00 | 136,945.00 | 134,618.00 | 136,700.00 | 134,524.24 | 1.26% | 637,469 |
| Dec 9, 2025 | 133,345.00 | 135,389.00 | 131,970.00 | 135,000.00 | 132,851.30 | -1.42% | 1,687,816 |
| Dec 8, 2025 | 141,601.00 | 144,294.00 | 136,578.00 | 136,942.00 | 134,762.39 | -4.42% | 1,007,723 |
| Dec 5, 2025 | 142,499.00 | 143,383.00 | 140,363.00 | 143,282.00 | 141,001.48 | 3.83% | 1,210,475 |
| Dec 4, 2025 | 141,969.00 | 141,969.00 | 136,929.00 | 138,000.00 | 135,803.55 | -3.54% | 1,340,084 |
| Dec 3, 2025 | 143,050.00 | 144,969.00 | 140,553.00 | 143,070.00 | 140,792.86 | - | 598,697 |
| Dec 2, 2025 | 143,089.00 | 145,199.00 | 142,323.00 | 143,068.00 | 140,790.89 | -1.72% | 968,742 |