AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151,799.00 | 154,470.00 | 150,008.00 | 154,470.00 | 154,470.00 | 596,995 |
| 2026-10-15 | 150,000.00 | 153,147.00 | 147,473.00 | 150,428.00 | 150,428.00 | 996,152 |
| 2026-10-14 | 150,351.00 | 154,082.00 | 146,688.00 | 147,885.00 | 147,885.00 | 880,291 |
| 2026-10-13 | 155,200.00 | 158,692.00 | 151,599.00 | 151,599.00 | 151,599.00 | 744,760 |
| 2026-10-12 | 157,000.00 | 157,000.00 | 153,410.00 | 154,243.00 | 154,243.00 | 499,571 |
| 2026-10-09 | 153,711.00 | 155,872.00 | 149,779.00 | 155,499.00 | 155,499.00 | 1,243,644 |
| 2026-10-08 | 149,500.00 | 151,292.00 | 146,383.00 | 149,230.00 | 149,230.00 | 963,706 |
| 2026-10-07 | 151,925.00 | 153,710.00 | 147,121.00 | 149,524.00 | 149,524.00 | 1,366,665 |
| 2026-10-06 | 158,243.00 | 158,482.00 | 152,364.00 | 153,695.00 | 153,695.00 | 1,186,666 |
| 2026-10-05 | 158,500.00 | 160,999.00 | 154,992.00 | 156,540.00 | 156,540.00 | 514,051 |
| 2026-10-02 | 157,412.00 | 160,763.00 | 155,370.00 | 157,494.00 | 157,494.00 | 791,472 |
| 2026-10-01 | 154,388.00 | 158,363.00 | 151,462.00 | 156,535.00 | 156,535.00 | 1,148,192 |
| 2026-09-30 | 154,707.00 | 157,504.00 | 152,753.00 | 153,791.00 | 153,791.00 | 1,337,882 |
| 2026-09-29 | 153,011.00 | 154,709.00 | 151,533.00 | 154,041.00 | 154,041.00 | 924,003 |
| 2026-09-28 | 155,111.00 | 155,355.00 | 148,817.00 | 151,879.00 | 151,879.00 | 1,699,885 |
| 2026-09-25 | 161,700.00 | 163,100.00 | 158,714.00 | 159,839.00 | 159,839.00 | 915,552 |
| 2026-09-23 | 165,600.00 | 165,712.00 | 160,021.00 | 161,701.00 | 161,701.00 | 1,110,746 |
| 2026-09-22 | 162,946.00 | 166,403.00 | 159,486.00 | 164,861.00 | 164,861.00 | 1,082,884 |
| 2026-09-21 | 167,000.00 | 168,409.00 | 162,625.00 | 163,073.00 | 163,073.00 | 699,781 |
| 2026-09-18 | 168,989.00 | 169,442.00 | 162,718.00 | 162,718.00 | 162,718.00 | 2,939,719 |
| 2026-09-17 | 164,237.00 | 169,323.00 | 163,566.00 | 166,115.00 | 166,115.00 | 2,803,342 |
| 2026-09-16 | 164,855.00 | 167,359.00 | 161,774.00 | 163,789.00 | 163,789.00 | 769,181 |
| 2026-09-15 | 163,315.00 | 165,038.00 | 160,594.00 | 160,923.00 | 160,923.00 | 751,705 |
| 2026-09-14 | 165,204.00 | 166,590.00 | 160,985.00 | 162,902.00 | 162,902.00 | 905,790 |
| 2026-09-11 | 168,590.00 | 172,161.00 | 162,125.00 | 168,694.00 | 168,694.00 | 873,515 |
| 2026-09-10 | 173,701.00 | 174,823.00 | 163,013.00 | 168,441.00 | 168,441.00 | 935,897 |
| 2026-09-09 | 173,201.00 | 177,202.00 | 168,823.00 | 174,972.00 | 174,972.00 | 922,077 |
| 2026-09-08 | 177,564.00 | 177,564.00 | 172,071.00 | 173,073.00 | 173,073.00 | 482,064 |
| 2026-09-07 | 173,499.00 | 177,701.00 | 172,115.00 | 177,504.00 | 177,504.00 | 342,250 |
| 2026-09-04 | 175,778.00 | 180,544.00 | 171,600.00 | 173,510.00 | 173,510.00 | 882,534 |
| 2026-09-03 | 175,798.00 | 179,387.00 | 172,692.00 | 175,778.00 | 175,778.00 | 926,971 |
| 2026-09-02 | 174,797.00 | 177,981.00 | 172,335.00 | 174,515.00 | 174,515.00 | 1,165,503 |
| 2026-09-01 | 181,299.00 | 181,647.00 | 171,522.00 | 176,892.00 | 176,892.00 | 1,093,208 |
| 2026-08-31 | 182,000.00 | 185,186.00 | 178,600.00 | 180,049.00 | 180,049.00 | 1,670,772 |
| 2026-08-28 | 188,888.00 | 193,411.00 | 182,101.00 | 186,235.00 | 186,235.00 | 802,847 |
| 2026-08-27 | 188,212.00 | 189,936.00 | 185,499.00 | 188,768.00 | 188,768.00 | 1,148,762 |
| 2026-08-26 | 193,800.00 | 193,998.00 | 187,800.00 | 189,000.00 | 189,000.00 | 1,291,698 |
| 2026-08-25 | 191,000.00 | 193,223.00 | 187,906.00 | 192,232.00 | 192,232.00 | 1,226,247 |
| 2026-08-24 | 195,100.00 | 195,140.00 | 188,657.00 | 191,500.00 | 191,500.00 | 1,703,012 |
| 2026-08-21 | 185,031.00 | 194,569.00 | 185,031.00 | 190,240.00 | 190,240.00 | 1,425,081 |
| 2026-08-20 | 171,250.00 | 180,300.00 | 168,001.00 | 180,300.00 | 180,099.63 | 1,591,868 |
| 2026-08-19 | 156,900.00 | 171,177.00 | 156,900.00 | 170,341.00 | 170,151.69 | 1,160,274 |
| 2026-08-18 | 160,500.00 | 163,611.00 | 157,299.00 | 157,299.00 | 155,963.12 | 1,050,698 |
| 2026-08-17 | 157,550.00 | 161,561.00 | 156,554.00 | 160,511.00 | 159,147.84 | 977,127 |
| 2026-08-14 | 154,529.00 | 157,000.00 | 151,300.00 | 155,855.00 | 154,531.38 | 796,335 |
| 2026-08-13 | 156,858.00 | 158,000.00 | 152,329.00 | 153,900.00 | 152,592.98 | 1,211,524 |
| 2026-08-12 | 159,006.00 | 164,349.00 | 158,025.00 | 158,991.00 | 157,640.75 | 1,483,408 |
| 2026-08-11 | 158,000.00 | 159,042.00 | 154,908.00 | 157,003.00 | 155,669.63 | 1,498,865 |
| 2026-08-07 | 146,100.00 | 157,863.00 | 146,100.00 | 156,987.00 | 155,653.77 | 2,220,979 |
| 2026-08-06 | 144,850.00 | 144,850.00 | 140,563.00 | 143,096.00 | 141,880.74 | 887,417 |
| 2026-08-05 | 138,600.00 | 145,999.00 | 138,578.00 | 144,699.00 | 143,470.13 | 890,250 |
| 2026-08-04 | 135,710.00 | 137,251.00 | 131,800.00 | 133,751.00 | 132,615.10 | 1,035,495 |
| 2026-08-03 | 129,400.00 | 136,611.00 | 129,387.00 | 135,889.00 | 134,734.95 | 1,181,322 |
| 2026-07-31 | 133,466.00 | 135,772.00 | 121,607.00 | 125,155.00 | 124,092.11 | 2,748,798 |
| 2026-07-30 | 129,349.00 | 132,792.00 | 126,809.00 | 132,291.00 | 131,167.50 | 631,001 |
| 2026-07-29 | 132,301.00 | 133,840.00 | 127,793.00 | 128,561.00 | 127,469.18 | 517,685 |
| 2026-07-28 | 132,528.00 | 134,272.00 | 129,949.00 | 131,580.00 | 130,462.54 | 683,100 |
| 2026-07-27 | 135,554.00 | 137,084.00 | 131,778.00 | 134,278.00 | 133,137.63 | 615,477 |
| 2026-07-24 | 129,558.00 | 134,589.00 | 129,465.00 | 133,238.00 | 132,106.46 | 869,721 |
| 2026-07-23 | 132,156.00 | 132,326.00 | 127,600.00 | 130,746.00 | 129,635.62 | 1,404,249 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 200.3750 ZAC |
| 2026-08-19 | 1,162.3608 ZAC |
| 2026-05-27 | 1,899.1983 ZAC |
| 2026-03-11 | 2,825.1419 ZAC |
| 2025-11-26 | 1,563.6985 ZAC |
| 2025-08-20 | 1,401.4080 ZAC |
| 2025-05-28 | 224.2031 ZAC |
| 2025-03-12 | 1,262.7897 ZAC |
| 2024-08-28 | 392.2446 ZAC |
| 2024-03-13 | 354.7376 ZAC |
| 2023-03-15 | 322.0000 ZAC |
| 2022-08-24 | 493.0000 ZAC |
| 2022-03-09 | 217.0000 ZAC |
| 2021-08-25 | 87.0000 ZAC |
| 2021-03-10 | 705.0000 ZAC |
| 2020-03-11 | 165.0000 ZAC |
| 2019-03-19 | 95.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.