AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 176,000.00 | 179,894.00 | 173,545.00 | 178,763.00 | 172,301.81 | 1,063,585 |
| 2026-01-27 | 176,502.00 | 177,001.00 | 167,982.00 | 167,982.00 | 161,910.47 | 1,393,748 |
| 2026-01-26 | 171,705.00 | 179,396.00 | 171,369.00 | 179,396.00 | 172,911.93 | 1,252,783 |
| 2026-01-23 | 167,500.00 | 168,981.00 | 162,896.00 | 166,175.00 | 160,168.79 | 1,102,985 |
| 2026-01-22 | 166,950.00 | 168,597.00 | 159,227.00 | 161,138.00 | 155,313.84 | 1,287,603 |
| 2026-01-21 | 180,500.00 | 180,500.00 | 171,494.00 | 171,494.00 | 165,295.54 | 1,375,759 |
| 2026-01-20 | 165,512.00 | 172,700.00 | 163,735.00 | 172,700.00 | 166,457.95 | 1,262,157 |
| 2026-01-19 | 163,701.00 | 166,500.00 | 162,133.00 | 162,643.00 | 156,764.45 | 644,589 |
| 2026-01-16 | 160,001.00 | 160,831.00 | 157,000.00 | 160,589.00 | 154,784.69 | 916,721 |
| 2026-01-15 | 161,500.00 | 164,462.00 | 160,199.00 | 161,674.00 | 155,830.47 | 907,327 |
| 2026-01-14 | 162,773.00 | 166,102.00 | 161,887.00 | 162,635.00 | 156,756.74 | 918,788 |
| 2026-01-13 | 156,301.00 | 162,200.00 | 156,301.00 | 161,911.00 | 156,058.90 | 904,230 |
| 2026-01-12 | 155,414.00 | 159,388.00 | 153,555.00 | 159,000.00 | 153,253.12 | 683,761 |
| 2026-01-09 | 150,710.00 | 151,710.00 | 148,725.00 | 150,050.00 | 144,626.61 | 647,419 |
| 2026-01-08 | 149,360.00 | 151,942.00 | 146,159.00 | 147,692.00 | 142,353.83 | 622,038 |
| 2026-01-07 | 148,850.00 | 151,033.00 | 146,624.00 | 147,718.00 | 142,378.89 | 855,347 |
| 2026-01-06 | 146,047.00 | 149,787.00 | 143,413.00 | 148,850.00 | 143,469.98 | 874,005 |
| 2026-01-05 | 143,255.00 | 146,490.00 | 142,245.00 | 146,404.00 | 141,112.39 | 776,766 |
| 2026-01-02 | 143,510.00 | 146,630.00 | 141,232.00 | 141,904.00 | 136,775.04 | 269,144 |
| 2025-12-31 | 140,501.00 | 143,500.00 | 140,501.00 | 143,315.00 | 138,135.04 | 202,903 |
| 2025-12-30 | 142,000.00 | 146,838.00 | 142,000.00 | 144,150.00 | 138,939.86 | 603,361 |
| 2025-12-29 | 149,191.00 | 149,597.00 | 142,419.00 | 142,464.00 | 137,314.79 | 622,385 |
| 2025-12-24 | 149,862.00 | 150,284.00 | 148,052.00 | 149,089.00 | 143,700.34 | 183,591 |
| 2025-12-23 | 151,500.00 | 152,874.00 | 147,955.00 | 148,396.00 | 143,032.39 | 927,519 |
| 2025-12-22 | 148,800.00 | 151,500.00 | 146,500.00 | 150,318.00 | 144,884.92 | 1,105,416 |
| 2025-12-19 | 142,806.00 | 144,770.00 | 137,500.00 | 143,475.00 | 138,289.25 | 2,525,951 |
| 2025-12-18 | 142,000.00 | 143,700.00 | 139,774.00 | 142,456.00 | 137,307.08 | 2,958,568 |
| 2025-12-17 | 142,000.00 | 143,527.00 | 140,000.00 | 140,981.00 | 135,885.40 | 1,369,301 |
| 2025-12-15 | 143,029.00 | 144,501.00 | 141,395.00 | 141,746.00 | 136,622.75 | 1,108,859 |
| 2025-12-12 | 144,737.00 | 146,051.00 | 143,700.00 | 144,501.00 | 139,278.17 | 1,057,552 |
| 2025-12-11 | 137,050.00 | 140,781.00 | 136,037.00 | 139,650.00 | 134,602.50 | 1,544,219 |
| 2025-12-10 | 135,600.00 | 136,945.00 | 134,618.00 | 136,700.00 | 131,759.13 | 637,469 |
| 2025-12-09 | 133,345.00 | 135,389.00 | 131,970.00 | 135,000.00 | 130,120.57 | 1,687,816 |
| 2025-12-08 | 141,601.00 | 144,294.00 | 136,578.00 | 136,942.00 | 131,992.38 | 1,007,723 |
| 2025-12-05 | 142,499.00 | 143,383.00 | 140,363.00 | 143,282.00 | 138,103.23 | 1,210,475 |
| 2025-12-04 | 141,969.00 | 141,969.00 | 136,929.00 | 138,000.00 | 133,012.14 | 1,340,084 |
| 2025-12-03 | 143,050.00 | 144,969.00 | 140,553.00 | 143,070.00 | 137,898.89 | 598,697 |
| 2025-12-02 | 143,089.00 | 145,199.00 | 142,323.00 | 143,068.00 | 137,896.96 | 968,742 |
| 2025-12-01 | 144,550.00 | 147,429.00 | 143,205.00 | 145,575.00 | 140,313.35 | 2,647,931 |
| 2025-11-28 | 145,000.00 | 145,284.00 | 141,700.00 | 144,534.00 | 139,309.98 | 2,025,552 |
| 2025-11-27 | 148,500.00 | 149,075.00 | 141,371.00 | 141,371.00 | 136,261.30 | 916,109 |
| 2025-11-26 | 143,605.00 | 147,294.00 | 143,517.00 | 145,264.00 | 140,013.59 | 876,438 |
| 2025-11-25 | 145,200.00 | 145,507.00 | 138,894.00 | 142,052.00 | 135,410.51 | 1,010,472 |
| 2025-11-24 | 138,600.00 | 140,966.00 | 135,344.00 | 139,900.00 | 133,359.12 | 2,255,646 |
| 2025-11-21 | 135,770.00 | 138,124.00 | 131,642.00 | 136,117.00 | 129,752.99 | 1,382,138 |
| 2025-11-20 | 140,999.00 | 144,360.00 | 138,457.00 | 143,287.00 | 136,587.76 | 1,159,717 |
| 2025-11-19 | 137,500.00 | 143,438.00 | 136,823.00 | 143,271.00 | 136,572.51 | 1,307,161 |
| 2025-11-18 | 131,829.00 | 136,571.00 | 129,635.00 | 135,000.00 | 128,688.21 | 1,068,427 |
| 2025-11-17 | 135,979.00 | 136,784.00 | 133,759.00 | 136,700.00 | 130,308.73 | 734,518 |
| 2025-11-14 | 138,500.00 | 139,800.00 | 130,903.00 | 136,572.00 | 130,186.72 | 1,009,440 |
| 2025-11-13 | 145,700.00 | 148,700.00 | 141,570.00 | 141,950.00 | 135,313.27 | 1,543,845 |
| 2025-11-12 | 134,275.00 | 140,428.00 | 132,755.00 | 139,904.00 | 133,362.93 | 1,217,476 |
| 2025-11-11 | 127,752.00 | 133,972.00 | 126,416.00 | 132,646.00 | 126,444.27 | 1,350,049 |
| 2025-11-10 | 123,800.00 | 127,010.00 | 122,993.00 | 125,247.00 | 119,391.21 | 1,378,310 |
| 2025-11-07 | 118,100.00 | 121,536.00 | 117,403.00 | 118,584.00 | 113,039.73 | 994,436 |
| 2025-11-06 | 116,257.00 | 120,612.00 | 116,257.00 | 120,210.00 | 114,589.71 | 793,193 |
| 2025-11-05 | 111,900.00 | 115,500.00 | 110,102.00 | 115,160.00 | 109,775.81 | 1,295,294 |
| 2025-11-04 | 115,200.00 | 116,003.00 | 110,629.00 | 112,656.00 | 107,388.89 | 1,269,444 |
| 2025-11-03 | 117,941.00 | 120,385.00 | 115,996.00 | 117,310.00 | 111,825.29 | 662,132 |
| 2025-10-31 | 118,000.00 | 121,307.00 | 117,642.00 | 120,105.00 | 114,489.61 | 973,581 |
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.