AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 130,000.00 | 134,751.00 | 129,433.00 | 134,288.00 | 133,147.54 | 821,000 |
| 2026-07-21 | 127,163.00 | 128,683.00 | 124,085.00 | 127,201.00 | 126,120.73 | 1,350,300 |
| 2026-07-20 | 127,000.00 | 127,835.00 | 123,619.00 | 124,208.00 | 123,153.15 | 595,035 |
| 2026-07-17 | 125,800.00 | 126,187.00 | 123,210.00 | 125,568.00 | 124,501.60 | 635,819 |
| 2026-07-16 | 127,800.00 | 130,198.00 | 125,100.00 | 125,799.00 | 124,730.64 | 804,972 |
| 2026-07-15 | 129,507.00 | 131,348.00 | 127,971.00 | 127,971.00 | 126,884.19 | 1,064,730 |
| 2026-07-14 | 130,611.00 | 134,847.00 | 129,121.00 | 133,055.00 | 131,925.01 | 1,174,343 |
| 2026-07-13 | 129,999.00 | 132,191.00 | 129,205.00 | 131,535.00 | 130,417.92 | 962,004 |
| 2026-07-10 | 133,300.00 | 135,151.00 | 131,100.00 | 133,000.00 | 131,870.48 | 671,977 |
| 2026-07-09 | 130,867.00 | 135,175.00 | 130,867.00 | 133,594.00 | 132,459.44 | 764,337 |
| 2026-07-08 | 132,021.00 | 132,322.00 | 126,350.00 | 128,569.00 | 127,477.11 | 1,049,344 |
| 2026-07-07 | 135,756.00 | 136,585.00 | 131,915.00 | 133,197.00 | 132,065.81 | 535,648 |
| 2026-07-06 | 138,629.00 | 139,060.00 | 134,827.00 | 136,928.00 | 135,765.12 | 814,821 |
| 2026-07-03 | 138,900.00 | 140,839.00 | 137,887.00 | 139,061.00 | 137,880.01 | 614,590 |
| 2026-07-02 | 133,950.00 | 137,849.00 | 132,238.00 | 136,992.00 | 135,828.58 | 2,113,988 |
| 2026-07-01 | 129,920.00 | 137,258.00 | 129,338.00 | 133,892.00 | 132,754.91 | 1,141,938 |
| 2026-06-30 | 133,400.00 | 134,567.00 | 130,650.00 | 132,783.00 | 131,655.32 | 1,234,322 |
| 2026-06-29 | 133,000.00 | 136,321.00 | 129,070.00 | 130,317.00 | 129,210.27 | 523,289 |
| 2026-06-26 | 131,856.00 | 137,188.00 | 130,370.00 | 134,163.00 | 133,023.60 | 981,630 |
| 2026-06-25 | 128,407.00 | 134,970.00 | 128,407.00 | 132,055.00 | 130,933.51 | 962,254 |
| 2026-06-24 | 136,880.00 | 137,309.00 | 128,362.00 | 130,463.00 | 129,355.03 | 1,745,600 |
| 2026-06-23 | 135,000.00 | 139,018.00 | 132,232.00 | 137,359.00 | 136,192.46 | 1,096,194 |
| 2026-06-22 | 137,734.00 | 142,130.00 | 136,024.00 | 139,320.00 | 138,136.81 | 1,042,976 |
| 2026-06-19 | 145,306.00 | 146,129.00 | 132,692.00 | 133,621.00 | 132,486.21 | 2,726,910 |
| 2026-06-18 | 153,000.00 | 153,015.00 | 145,358.00 | 148,431.00 | 147,170.43 | 2,477,022 |
| 2026-06-17 | 151,410.00 | 156,574.00 | 150,550.00 | 154,868.00 | 153,552.76 | 736,001 |
| 2026-06-15 | 145,300.00 | 153,317.00 | 145,300.00 | 150,310.00 | 149,033.47 | 1,477,819 |
| 2026-06-12 | 134,100.00 | 140,000.00 | 132,397.00 | 139,262.00 | 138,079.30 | 1,634,254 |
| 2026-06-11 | 131,599.00 | 131,599.00 | 125,506.00 | 129,814.00 | 128,711.54 | 2,888,560 |
| 2026-06-10 | 136,999.00 | 136,999.00 | 129,792.00 | 131,180.00 | 130,065.94 | 1,989,244 |
| 2026-06-09 | 140,218.00 | 142,715.00 | 138,300.00 | 139,350.00 | 138,166.55 | 1,121,838 |
| 2026-06-08 | 137,688.00 | 139,144.00 | 133,250.00 | 138,564.00 | 137,387.23 | 1,694,673 |
| 2026-06-05 | 147,503.00 | 148,544.00 | 139,483.00 | 140,550.00 | 139,356.36 | 931,668 |
| 2026-06-04 | 148,379.00 | 151,280.00 | 145,990.00 | 147,867.00 | 146,611.22 | 962,379 |
| 2026-06-03 | 148,000.00 | 149,492.00 | 145,241.00 | 148,894.00 | 147,629.50 | 1,082,752 |
| 2026-06-02 | 150,000.00 | 151,169.00 | 145,762.00 | 148,000.00 | 146,743.09 | 1,009,585 |
| 2026-06-01 | 155,199.00 | 155,605.00 | 145,480.00 | 145,480.00 | 144,244.49 | 1,212,787 |
| 2026-05-29 | 155,165.00 | 156,026.00 | 151,702.00 | 156,026.00 | 154,700.93 | 3,343,139 |
| 2026-05-28 | 151,450.00 | 153,430.00 | 148,332.00 | 153,430.00 | 152,126.98 | 686,588 |
| 2026-05-27 | 154,897.00 | 157,158.00 | 152,244.00 | 153,950.00 | 152,642.56 | 626,834 |
| 2026-05-26 | 155,019.00 | 157,089.00 | 150,101.00 | 156,114.00 | 152,905.11 | 1,147,880 |
| 2026-05-25 | 151,000.00 | 156,860.00 | 151,000.00 | 156,040.00 | 152,832.63 | 531,637 |
| 2026-05-22 | 150,999.00 | 151,463.00 | 146,069.00 | 147,091.00 | 144,067.58 | 532,951 |
| 2026-05-21 | 150,901.00 | 152,161.00 | 148,552.00 | 149,832.00 | 146,752.24 | 997,691 |
| 2026-05-20 | 149,115.00 | 152,758.00 | 149,107.00 | 152,207.00 | 149,078.42 | 1,093,748 |
| 2026-05-19 | 156,193.00 | 157,341.00 | 147,274.00 | 147,274.00 | 144,246.82 | 1,136,878 |
| 2026-05-18 | 155,000.00 | 159,226.00 | 153,746.00 | 156,430.00 | 153,214.62 | 851,826 |
| 2026-05-15 | 163,898.00 | 165,171.00 | 155,302.00 | 155,606.00 | 152,407.55 | 903,195 |
| 2026-05-14 | 168,399.00 | 171,255.00 | 165,792.00 | 167,016.00 | 163,583.02 | 478,810 |
| 2026-05-13 | 170,100.00 | 172,934.00 | 166,373.00 | 168,200.00 | 164,742.69 | 1,088,688 |
| 2026-05-12 | 177,799.00 | 177,800.00 | 168,613.00 | 168,613.00 | 165,147.20 | 1,227,732 |
| 2026-05-11 | 173,002.00 | 182,499.00 | 170,653.00 | 178,400.00 | 174,733.03 | 886,948 |
| 2026-05-08 | 166,500.00 | 175,235.00 | 161,586.00 | 173,845.00 | 170,271.66 | 1,206,177 |
| 2026-05-07 | 163,200.00 | 167,093.00 | 162,059.00 | 167,093.00 | 163,658.44 | 803,020 |
| 2026-05-06 | 156,300.00 | 163,580.00 | 156,300.00 | 161,089.00 | 157,777.85 | 1,330,717 |
| 2026-05-05 | 153,377.00 | 155,896.00 | 152,401.00 | 153,495.00 | 150,339.95 | 899,525 |
| 2026-05-04 | 153,900.00 | 155,422.00 | 152,108.00 | 152,890.00 | 149,747.38 | 871,430 |
| 2026-04-30 | 155,069.00 | 156,884.00 | 153,466.00 | 155,143.00 | 151,954.07 | 1,225,812 |
| 2026-04-29 | 153,656.00 | 156,637.00 | 150,838.00 | 152,196.00 | 149,067.65 | 886,804 |
| 2026-04-28 | 158,783.00 | 159,997.00 | 153,710.00 | 154,581.00 | 151,403.62 | 1,159,332 |
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.