JSE · ANG · stock
AngloGold Ashanti plc (ANG) stock price history
Every JSE trading session of AngloGold Ashanti plc from Jan 10, 2000 to Nov 13, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANG adjusted close, 2000 to 2026
- ZAR 2,035
- All time high, 2026
- ZAR 2,147
- 52 week high, ZAR 1,216 low
- 6,681
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANG key facts
- AngloGold Ashanti plc (ANG) closed at ZAR 1,477 on Nov 13, 2026 on JSE.
- ANG's all time high close is ZAR 2,035, set on Mar 2, 2026; its all time low close is ZAR 73.69 on Aug 5, 2015.
- ANG's 52 week range is ZAR 1,216 to ZAR 2,147.
- ANG returned +4.1% over the year to Nov 13, 2026 and +359.0% over five years.
- Over ten years ANG returned +773%, +24.2% a year compounded.
- ANG's deepest drawdown was -81.1% from Dec 1, 2011 to Aug 5, 2015.
- DataCedar holds 6,681 daily sessions of ANG history from Jan 10, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ANG price chart, 2000 to 2026
ANG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -4.0% |
| 6 months | -12.2% |
| Year to date | +3.7% |
| 1 year | +4.1% |
| 3 years | +399.7% |
| 5 years | +359.0% |
| 10 years | +772.6% |
| Since Jan 10, 2000 | +874.8% |
| Compound annual growth, 26.8 years | +8.9% |
ANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 2,035 on Mar 2, 2026
- All time low close
- ZAR 73.69 on Aug 5, 2015
- 52 week high
- ZAR 2,147 on Mar 2, 2026
- 52 week low
- ZAR 1,216 on Jul 31, 2026
- Deepest drawdown
- -81.1% from Dec 1, 2011 to Aug 5, 2015, recovered Apr 14, 2020
- Best single session
- +25.2% on Mar 17, 2020
- Worst single session
- -14.6% on Sep 10, 2014
- Volatility, 1 year annualised
- 59.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 9.7×
- Best calendar year
- 2025, +238%
- Worst calendar year
- 2013, -53%
ANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1,435 | ZAR 2,147 | ZAR 1,216 | ZAR 1,477 | +3.7% | 238.1M | 198 |
| 2025 | ZAR 453.18 | ZAR 1,529 | ZAR 437.96 | ZAR 1,425 | +238.4% | 324.1M | 219 |
| 2024 | ZAR 345.59 | ZAR 738.19 | ZAR 164.62 | ZAR 420.98 | +19.1% | 357.6M | 223 |
| 2023 | ZAR 335.02 | ZAR 556.83 | ZAR 287.38 | ZAR 353.39 | +7.4% | 404.9M | 221 |
| 2022 | ZAR 328.46 | ZAR 434.60 | ZAR 212.96 | ZAR 329.17 | +0.2% | 375.3M | 224 |
| 2021 | ZAR 345.07 | ZAR 385.72 | ZAR 213.47 | ZAR 328.56 | -4.0% | 365.9M | 222 |
| 2020 | ZAR 313.78 | ZAR 886.93 | ZAR 209.65 | ZAR 342.29 | +9.8% | 450.7M | 238 |
| 2019 | ZAR 181.93 | ZAR 366.96 | ZAR 159.90 | ZAR 311.66 | +71.6% | 427.3M | 240 |
| 2018 | ZAR 128.39 | ZAR 186.97 | ZAR 100.13 | ZAR 181.61 | +41.8% | 351.5M | 250 |
| 2017 | ZAR 152.44 | ZAR 186.94 | ZAR 114.89 | ZAR 128.07 | -16.0% | 461.3M | 256 |
| 2016 | ZAR 106.16 | ZAR 317.46 | ZAR 106.16 | ZAR 152.44 | +43.6% | 492.7M | 261 |
| 2015 | ZAR 101.61 | ZAR 149.85 | ZAR 71.52 | ZAR 106.16 | +4.5% | 383.4M | 261 |
| 2014 | ZAR 122.81 | ZAR 209.33 | ZAR 88.28 | ZAR 101.61 | -17.3% | 293.5M | 260 |
| 2013 | ZAR 262.08 | ZAR 270.22 | ZAR 113.91 | ZAR 122.81 | -53.1% | 431.4M | 261 |
| 2012 | ZAR 343.01 | ZAR 364.59 | ZAR 251.73 | ZAR 262.08 | -23.6% | 338.6M | 261 |
| 2011 | ZAR 324.21 | ZAR 391.69 | ZAR 273.01 | ZAR 343.01 | +5.1% | 323.9M | 260 |
| 2010 | ZAR 305.91 | ZAR 365.87 | ZAR 266.07 | ZAR 326.51 | +6.7% | 270.4M | 261 |
| 2009 | ZAR 253.67 | ZAR 368.53 | ZAR 231.76 | ZAR 305.91 | +21.5% | 373M | 249 |
| 2008 | ZAR 275.79 | ZAR 326.29 | ZAR 148.61 | ZAR 251.68 | -8.1% | 311.6M | 252 |
| 2007 | ZAR 311.22 | ZAR 335.50 | ZAR 108.39 | ZAR 273.93 | -11.2% | 229.9M | 249 |
| 2006 | ZAR 293.51 | ZAR 361.75 | ZAR 210.32 | ZAR 308.48 | +5.1% | 137.6M | 258 |
| 2005 | ZAR 186.92 | ZAR 299.03 | ZAR 174.77 | ZAR 293.51 | +57.8% | 89.1M | 260 |
| 2004 | ZAR 293.40 | ZAR 298.08 | ZAR 174.01 | ZAR 186.00 | -36.6% | 79.4M | 262 |
| 2003 | ZAR 271.35 | ZAR 304.50 | ZAR 178.45 | ZAR 293.40 | +8.1% | 55.2M | 260 |
| 2002 | ZAR 197.00 | ZAR 324.03 | ZAR 186.73 | ZAR 271.35 | +37.7% | 125.5M | 261 |
| 2001 | ZAR 103.11 | ZAR 231.54 | ZAR 97.23 | ZAR 197.00 | +91.1% | 97.2M | 260 |
| 2000 | ZAR 148.75 | ZAR 179.52 | ZAR 86.78 | ZAR 103.11 | n/a | 52.3M | 254 |
ANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 1,477 | +10.2% |
| October 2026 | ZAR 1,341 | -12.8% |
| September 2026 | ZAR 1,538 | -14.6% |
| August 2026 | ZAR 1,800 | +43.9% |
| July 2026 | ZAR 1,252 | -5.7% |
| June 2026 | ZAR 1,328 | -14.9% |
| May 2026 | ZAR 1,560 | +0.6% |
| April 2026 | ZAR 1,551 | -5.5% |
| March 2026 | ZAR 1,642 | -18.2% |
| February 2026 | ZAR 2,008 | +30.3% |
| January 2026 | ZAR 1,541 | +8.1% |
| December 2025 | ZAR 1,425 | -1.4% |
About the ANG data
Daily bars. 6,681 sessions from Jan 10, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ANG share price history
