AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 114,800.00 | 119,343.00 | 114,094.00 | 118,000.00 | 112,483.03 | 1,453,626 |
| 2025-10-29 | 113,399.00 | 118,916.00 | 113,006.00 | 115,661.00 | 110,253.39 | 1,408,983 |
| 2025-10-28 | 105,050.00 | 112,155.00 | 104,326.00 | 112,050.00 | 106,811.22 | 2,070,365 |
| 2025-10-27 | 116,975.00 | 117,227.00 | 108,327.00 | 108,327.00 | 103,262.28 | 2,735,652 |
| 2025-10-24 | 116,800.00 | 119,335.00 | 114,199.00 | 118,761.00 | 113,208.45 | 837,646 |
| 2025-10-23 | 114,810.00 | 117,942.00 | 114,136.00 | 117,209.00 | 111,729.01 | 974,700 |
| 2025-10-22 | 118,501.00 | 123,879.00 | 108,194.00 | 112,734.00 | 107,463.24 | 4,617,985 |
| 2025-10-21 | 128,607.00 | 129,500.00 | 117,381.00 | 119,094.00 | 113,525.88 | 1,913,239 |
| 2025-10-20 | 127,800.00 | 129,710.00 | 123,411.00 | 128,750.00 | 122,730.43 | 1,475,468 |
| 2025-10-17 | 138,279.00 | 138,327.00 | 127,974.00 | 129,583.00 | 123,524.48 | 1,033,760 |
| 2025-10-16 | 129,998.00 | 136,060.00 | 128,989.00 | 135,760.00 | 129,412.68 | 820,422 |
| 2025-10-15 | 129,789.00 | 131,250.00 | 125,210.00 | 128,522.00 | 122,513.09 | 2,133,789 |
| 2025-10-14 | 128,025.00 | 129,097.00 | 126,000.00 | 128,500.00 | 122,492.12 | 1,181,565 |
| 2025-10-13 | 126,162.00 | 130,335.00 | 126,162.00 | 128,000.00 | 122,015.49 | 884,098 |
| 2025-10-10 | 123,441.00 | 124,097.00 | 119,627.00 | 123,244.00 | 117,481.85 | 2,471,965 |
| 2025-10-09 | 131,944.00 | 132,995.00 | 125,194.00 | 125,920.00 | 120,032.74 | 1,085,474 |
| 2025-10-08 | 131,000.00 | 133,165.00 | 129,775.00 | 131,650.00 | 125,494.84 | 1,043,881 |
| 2025-10-07 | 128,197.00 | 129,505.00 | 126,630.00 | 127,683.00 | 121,713.31 | 1,117,756 |
| 2025-10-06 | 128,000.00 | 130,614.00 | 127,656.00 | 129,350.00 | 123,302.37 | 1,113,841 |
| 2025-10-03 | 122,460.00 | 126,679.00 | 122,428.00 | 125,316.00 | 119,456.98 | 824,830 |
| 2025-10-02 | 123,852.00 | 127,462.00 | 121,199.00 | 121,764.00 | 116,071.05 | 1,041,319 |
| 2025-10-01 | 120,995.00 | 125,614.00 | 119,516.00 | 123,683.00 | 117,900.33 | 1,294,027 |
| 2025-09-30 | 120,100.00 | 123,115.00 | 115,412.00 | 121,353.00 | 115,679.27 | 1,894,977 |
| 2025-09-29 | 120,000.00 | 121,904.00 | 117,834.00 | 118,082.00 | 112,561.20 | 1,346,047 |
| 2025-09-26 | 114,526.00 | 118,892.00 | 113,007.00 | 117,666.00 | 112,164.65 | 959,344 |
| 2025-09-25 | 116,000.00 | 116,292.00 | 113,823.00 | 114,092.00 | 108,757.75 | 1,927,090 |
| 2025-09-23 | 120,000.00 | 120,725.00 | 116,250.00 | 119,074.00 | 113,506.82 | 1,262,142 |
| 2025-09-22 | 119,000.00 | 120,221.00 | 117,017.00 | 117,185.00 | 111,706.14 | 1,047,896 |
| 2025-09-19 | 111,112.00 | 115,146.00 | 110,695.00 | 114,900.00 | 109,527.97 | 1,431,140 |
| 2025-09-18 | 110,552.00 | 114,424.00 | 110,000.00 | 111,129.00 | 105,933.28 | 2,263,423 |
| 2025-09-17 | 112,900.00 | 114,557.00 | 111,301.00 | 114,167.00 | 108,829.24 | 557,765 |
| 2025-09-16 | 117,322.00 | 117,914.00 | 113,564.00 | 114,200.00 | 108,860.70 | 1,084,729 |
| 2025-09-15 | 113,025.00 | 115,539.00 | 112,651.00 | 115,326.00 | 109,934.05 | 814,957 |
| 2025-09-12 | 114,138.00 | 115,200.00 | 112,493.00 | 114,360.00 | 109,013.22 | 1,180,849 |
| 2025-09-11 | 112,730.00 | 112,730.00 | 110,314.00 | 112,100.00 | 106,858.88 | 1,169,355 |
| 2025-09-10 | 108,726.00 | 113,359.00 | 108,177.00 | 112,616.00 | 107,350.76 | 1,020,289 |
| 2025-09-09 | 109,179.00 | 109,898.00 | 107,029.00 | 107,915.00 | 102,869.55 | 1,954,318 |
| 2025-09-08 | 103,888.00 | 108,196.00 | 103,888.00 | 107,594.00 | 102,563.55 | 1,381,436 |
| 2025-09-05 | 103,330.00 | 105,547.00 | 101,342.00 | 104,150.00 | 99,280.57 | 1,658,144 |
| 2025-09-04 | 104,449.00 | 104,449.00 | 99,743.00 | 102,026.00 | 97,255.88 | 2,387,287 |
| 2025-09-03 | 102,178.00 | 106,871.00 | 101,508.00 | 105,150.00 | 100,233.82 | 2,051,352 |
| 2025-09-02 | 101,600.00 | 102,707.00 | 100,132.00 | 102,583.00 | 97,786.84 | 1,855,607 |
| 2025-09-01 | 101,315.00 | 103,276.00 | 100,554.00 | 100,554.00 | 95,852.70 | 1,100,420 |
| 2025-08-29 | 96,900.00 | 99,000.00 | 95,076.00 | 98,500.00 | 93,894.73 | 1,381,872 |
| 2025-08-28 | 97,000.00 | 98,106.00 | 94,034.00 | 96,900.00 | 92,369.54 | 1,448,172 |
| 2025-08-27 | 97,534.00 | 97,900.00 | 95,457.00 | 97,685.00 | 93,117.84 | 924,832 |
| 2025-08-26 | 95,200.00 | 97,391.00 | 94,502.00 | 96,689.00 | 92,168.41 | 1,939,563 |
| 2025-08-25 | 94,499.00 | 96,569.00 | 93,011.00 | 94,923.00 | 90,484.97 | 2,459,729 |
| 2025-08-22 | 95,135.00 | 95,439.00 | 91,747.00 | 94,734.00 | 90,304.81 | 1,624,815 |
| 2025-08-21 | 92,500.00 | 96,573.00 | 92,228.00 | 95,795.00 | 91,316.20 | 1,113,129 |
| 2025-08-20 | 91,500.00 | 92,477.00 | 90,100.00 | 92,100.00 | 87,793.96 | 1,245,413 |
| 2025-08-19 | 93,693.00 | 94,806.00 | 92,123.00 | 92,882.00 | 87,203.51 | 952,315 |
| 2025-08-18 | 96,212.00 | 96,575.00 | 94,595.00 | 94,954.00 | 89,148.84 | 548,309 |
| 2025-08-15 | 96,681.00 | 97,284.00 | 93,916.00 | 95,811.00 | 89,953.44 | 1,075,663 |
| 2025-08-14 | 98,201.00 | 99,415.00 | 95,436.00 | 97,378.00 | 91,424.64 | 995,396 |
| 2025-08-13 | 100,201.00 | 101,422.00 | 98,460.00 | 98,687.00 | 92,653.61 | 815,491 |
| 2025-08-12 | 99,831.00 | 101,835.00 | 99,042.00 | 99,658.00 | 93,565.25 | 1,076,041 |
| 2025-08-11 | 100,494.00 | 101,606.00 | 97,918.00 | 100,865.00 | 94,698.46 | 1,177,771 |
| 2025-08-08 | 103,216.00 | 105,094.00 | 101,460.00 | 102,349.00 | 96,091.73 | 1,296,058 |
| 2025-08-07 | 103,500.00 | 105,223.00 | 102,098.00 | 102,983.00 | 96,686.97 | 1,603,209 |
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.