AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 159,455.00 | 165,947.00 | 158,601.00 | 163,876.00 | 160,507.57 | 1,014,875 |
| 2026-04-23 | 161,000.00 | 161,017.00 | 156,250.00 | 160,000.00 | 156,711.24 | 1,055,035 |
| 2026-04-22 | 169,636.00 | 170,828.00 | 165,052.00 | 165,641.00 | 162,236.29 | 1,564,991 |
| 2026-04-21 | 172,000.00 | 172,712.00 | 166,863.00 | 167,670.00 | 164,223.58 | 1,003,853 |
| 2026-04-20 | 174,000.00 | 175,500.00 | 171,768.00 | 173,603.00 | 170,034.63 | 1,183,622 |
| 2026-04-17 | 169,555.00 | 178,200.00 | 168,381.00 | 177,800.00 | 174,145.36 | 1,036,675 |
| 2026-04-16 | 172,837.00 | 175,873.00 | 168,931.00 | 172,365.00 | 168,822.08 | 1,137,977 |
| 2026-04-15 | 178,433.00 | 179,554.00 | 174,179.00 | 174,563.00 | 170,974.90 | 1,420,264 |
| 2026-04-14 | 181,000.00 | 183,587.00 | 179,175.00 | 179,923.00 | 176,224.72 | 813,177 |
| 2026-04-13 | 177,450.00 | 180,540.00 | 175,061.00 | 179,520.00 | 175,830.01 | 1,000,691 |
| 2026-04-10 | 175,500.00 | 180,282.00 | 173,806.00 | 179,500.00 | 175,810.42 | 801,136 |
| 2026-04-09 | 174,000.00 | 179,279.00 | 173,039.00 | 176,620.00 | 172,989.62 | 987,560 |
| 2026-04-08 | 184,000.00 | 187,117.00 | 175,201.00 | 175,764.00 | 172,151.21 | 1,891,781 |
| 2026-04-07 | 170,005.00 | 172,676.00 | 166,202.00 | 168,841.00 | 165,370.51 | 680,157 |
| 2026-04-02 | 166,000.00 | 175,895.00 | 163,712.00 | 172,871.00 | 169,317.68 | 1,436,729 |
| 2026-04-01 | 171,265.00 | 175,361.00 | 168,565.00 | 172,834.00 | 169,281.44 | 2,082,812 |
| 2026-03-31 | 158,002.00 | 164,349.00 | 158,001.00 | 164,240.00 | 160,864.08 | 1,897,639 |
| 2026-03-30 | 153,600.00 | 158,998.00 | 151,391.00 | 158,200.00 | 154,948.24 | 1,430,435 |
| 2026-03-27 | 152,243.00 | 152,243.00 | 145,500.00 | 150,500.00 | 147,406.51 | 857,428 |
| 2026-03-26 | 148,499.00 | 152,358.00 | 145,144.00 | 150,882.00 | 147,780.66 | 1,128,561 |
| 2026-03-25 | 150,773.00 | 156,973.00 | 149,165.00 | 153,390.00 | 150,237.10 | 1,691,025 |
| 2026-03-24 | 142,722.00 | 146,000.00 | 139,904.00 | 145,182.00 | 142,197.82 | 1,444,494 |
| 2026-03-23 | 126,554.00 | 143,993.00 | 125,500.00 | 142,684.00 | 139,751.16 | 2,378,035 |
| 2026-03-20 | 143,042.00 | 150,499.00 | 141,481.00 | 142,782.00 | 139,847.15 | 3,374,618 |
| 2026-03-19 | 150,088.00 | 152,034.00 | 135,101.00 | 143,060.00 | 140,119.43 | 5,626,430 |
| 2026-03-18 | 160,000.00 | 160,901.00 | 148,772.00 | 153,283.00 | 150,132.30 | 2,458,748 |
| 2026-03-17 | 159,049.00 | 161,912.00 | 158,139.00 | 160,145.00 | 156,853.26 | 1,983,383 |
| 2026-03-16 | 160,000.00 | 162,476.00 | 154,049.00 | 160,491.00 | 157,192.14 | 2,107,815 |
| 2026-03-13 | 171,700.00 | 172,204.00 | 162,216.00 | 162,216.00 | 158,881.69 | 1,686,684 |
| 2026-03-12 | 168,605.00 | 175,235.00 | 168,202.00 | 170,812.00 | 167,301.00 | 1,003,594 |
| 2026-03-11 | 174,500.00 | 174,504.00 | 164,607.00 | 170,876.00 | 167,363.68 | 1,024,620 |
| 2026-03-10 | 177,224.00 | 180,704.00 | 175,936.00 | 177,500.00 | 171,084.46 | 1,233,422 |
| 2026-03-09 | 171,900.00 | 177,610.00 | 170,088.00 | 174,162.00 | 167,867.10 | 1,239,022 |
| 2026-03-06 | 179,800.00 | 181,281.00 | 171,821.00 | 172,972.00 | 166,720.12 | 873,781 |
| 2026-03-05 | 186,373.00 | 187,368.00 | 177,036.00 | 179,551.00 | 173,061.33 | 1,253,859 |
| 2026-03-04 | 189,921.00 | 192,800.00 | 184,500.00 | 184,500.00 | 177,831.45 | 1,272,633 |
| 2026-03-03 | 203,525.00 | 205,133.00 | 183,256.00 | 184,390.00 | 177,725.43 | 1,759,498 |
| 2026-03-02 | 207,300.00 | 214,673.00 | 200,712.00 | 203,525.00 | 196,168.81 | 1,458,984 |
| 2026-02-27 | 199,065.00 | 200,789.00 | 194,510.00 | 200,789.00 | 193,531.70 | 1,615,752 |
| 2026-02-26 | 199,500.00 | 199,500.00 | 191,912.00 | 193,798.00 | 186,793.38 | 837,544 |
| 2026-02-25 | 199,501.00 | 202,641.00 | 196,451.00 | 200,685.00 | 193,431.46 | 1,493,840 |
| 2026-02-24 | 190,500.00 | 193,416.00 | 185,606.00 | 191,811.00 | 184,878.20 | 1,360,848 |
| 2026-02-23 | 183,900.00 | 192,800.00 | 178,785.00 | 192,180.00 | 185,233.86 | 1,364,213 |
| 2026-02-20 | 172,800.00 | 181,061.00 | 168,676.00 | 179,102.00 | 172,628.55 | 1,353,165 |
| 2026-02-19 | 175,001.00 | 175,453.00 | 167,597.00 | 171,155.00 | 164,968.79 | 937,412 |
| 2026-02-18 | 171,995.00 | 173,750.00 | 165,042.00 | 172,447.00 | 166,214.09 | 1,394,920 |
| 2026-02-17 | 169,000.00 | 170,152.00 | 164,500.00 | 165,501.00 | 159,519.15 | 797,538 |
| 2026-02-16 | 171,500.00 | 176,432.00 | 170,700.00 | 172,100.00 | 165,879.63 | 569,434 |
| 2026-02-13 | 170,123.00 | 174,095.00 | 168,455.00 | 171,100.00 | 164,915.78 | 870,268 |
| 2026-02-12 | 176,001.00 | 179,361.00 | 175,500.00 | 176,500.00 | 170,120.60 | 682,903 |
| 2026-02-11 | 173,145.00 | 178,500.00 | 173,145.00 | 175,828.00 | 169,472.89 | 874,533 |
| 2026-02-10 | 167,649.00 | 172,207.00 | 165,300.00 | 170,082.00 | 163,934.57 | 774,371 |
| 2026-02-09 | 169,210.00 | 169,933.00 | 162,815.00 | 167,601.00 | 161,543.25 | 711,311 |
| 2026-02-06 | 157,506.00 | 168,408.00 | 157,506.00 | 167,438.00 | 161,386.14 | 830,467 |
| 2026-02-05 | 162,000.00 | 162,882.00 | 155,609.00 | 159,961.00 | 154,179.38 | 868,109 |
| 2026-02-04 | 163,505.00 | 168,639.00 | 162,455.00 | 165,900.00 | 159,903.73 | 1,744,332 |
| 2026-02-03 | 153,222.00 | 161,141.00 | 153,222.00 | 158,534.00 | 152,803.96 | 1,309,491 |
| 2026-02-02 | 136,470.00 | 154,896.00 | 125,707.00 | 150,696.00 | 145,249.26 | 2,138,514 |
| 2026-01-30 | 157,100.00 | 163,075.00 | 150,100.00 | 154,064.00 | 148,495.53 | 2,772,051 |
| 2026-01-29 | 184,200.00 | 187,999.00 | 175,021.00 | 176,672.00 | 170,286.38 | 1,618,808 |
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.