AngloGold Ashanti Plc - ANG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	162,773	163,515	163,515	166,102	162,104	366,851
January 13, 2026	156,301	161,911	161,909	162,200	156,301	770,230
January 12, 2026	155,414	159,002	159,002	159,388	153,555	683,761
January 09, 2026	150,710	150,050	150,048	151,710	148,725	490,419
January 08, 2026	149,360	147,695	147,695	151,942	146,159	622,038
January 07, 2026	148,850	147,718	147,716	151,033	146,624	855,347
January 06, 2026	146,047	148,851	148,851	149,787	143,413	874,005
January 05, 2026	143,255	146,403	146,403	146,490	142,245	776,766
January 02, 2026	143,510	141,904	141,905	146,630	141,232	269,144
December 31, 2025	140,501	143,314	143,314	143,500	140,501	202,903
December 30, 2025	142,000	144,149	144,149	146,838	142,000	603,361
December 29, 2025	149,191	142,462	142,462	149,597	142,419	622,385
December 24, 2025	151,500	149,089	149,090	151,500	148,052	148,723
December 23, 2025	151,500	148,399	148,399	152,874	147,955	927,519
December 22, 2025	148,800	150,316	150,316	151,500	146,500	1.11M
December 19, 2025	142,806	143,475	143,476	144,770	137,500	2.53M
December 18, 2025	142,000	142,456	142,457	143,700	139,774	2.96M
December 17, 2025	142,000	140,983	140,983	143,527	140,000	1.37M
December 15, 2025	143,029	141,748	141,748	144,501	141,395	1.16M
December 12, 2025	144,737	144,502	144,502	146,051	143,700	1.06M
December 11, 2025	137,050	139,651	139,651	140,781	136,037	1.54M
December 10, 2025	135,600	136,702	136,702	136,945	134,618	877,469
December 09, 2025	133,345	134,998	134,998	135,389	131,970	1.69M
December 08, 2025	141,601	136,941	136,941	144,294	136,578	1.01M
December 05, 2025	142,499	143,282	143,284	143,383	140,363	963,083
December 04, 2025	141,969	138,000	138,000	141,969	136,929	1.12M
December 03, 2025	143,050	143,070	143,070	144,969	140,553	598,697
December 02, 2025	143,089	143,068	143,068	145,199	142,323	968,742
December 01, 2025	144,550	145,575	145,575	147,429	143,205	2.65M
November 28, 2025	145,000	144,534	144,534	145,284	141,700	2.03M
November 27, 2025	148,500	141,371	141,371	149,075	141,371	878,534
November 26, 2025	143,605	145,262	145,262	147,294	143,517	876,438
November 25, 2025	145,200	142,053	140,421.14	145,507	138,894	1.01M
November 24, 2025	138,600	139,900	139,901	140,966	135,344	2.25M
November 21, 2025	135,770	136,120	136,120	138,124	131,642	1.38M
November 20, 2025	140,999	143,288	143,288	144,360	138,457	1.16M
November 19, 2025	137,500	143,269	143,269	143,438	136,823	1.31M
November 18, 2025	131,829	135,001	135,001	136,571	129,635	1.07M
November 17, 2025	135,979	136,701	136,701	136,784	133,759	734,518
November 14, 2025	138,500	136,574	136,574	139,800	130,903	1.01M
November 13, 2025	145,700	141,949	141,949	148,700	141,570	1.54M
November 12, 2025	134,275	139,902	139,902	140,428	132,755	1.22M
November 11, 2025	127,752	132,645	132,645	133,972	126,416	1.35M
November 10, 2025	123,800	125,248	125,248	127,010	122,993	1.38M
November 07, 2025	118,100	118,584	118,583	121,536	117,403	938,436
November 06, 2025	116,257	120,211	120,211	120,612	116,257	793,193
November 05, 2025	111,900	115,160	115,162	115,500	110,102	1.2M
November 04, 2025	115,200	112,657	112,657	116,003	110,629	1.27M
November 03, 2025	117,941	117,312	117,312	120,385	115,996	662,132
October 31, 2025	118,000	120,104	120,104	121,307	117,642	993,637
October 30, 2025	114,800	118,001	118,001	119,343	114,094	1.45M
October 29, 2025	113,399	115,663	115,663	118,916	113,006	1.41M
October 28, 2025	105,050	112,051	112,051	112,155	104,326	2.07M
October 27, 2025	116,975	108,327	108,327	117,227	108,327	2.74M
October 24, 2025	116,800	118,760	118,760	119,335	114,199	842,631
October 23, 2025	114,810	117,208	117,208	117,942	114,136	974,700
October 22, 2025	118,501	112,733	112,733	123,879	108,194	4.65M
October 21, 2025	128,607	119,092	119,092	129,500	117,381	1.91M
October 20, 2025	127,800	128,749	128,749	129,710	123,411	1.48M
October 17, 2025	138,279	129,583	129,584	138,327	127,974	1.03M

AngloGold Ashanti Plc (ANG.JO) JNB