AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 100,449.00 | 102,615.00 | 98,648.00 | 102,499.00 | 96,232.56 | 1,863,552 |
| 2025-08-05 | 94,501.00 | 99,502.00 | 94,133.00 | 99,413.00 | 93,335.23 | 2,015,466 |
| 2025-08-04 | 88,300.00 | 93,400.00 | 86,387.00 | 93,400.00 | 87,689.84 | 2,476,632 |
| 2025-08-01 | 83,700.00 | 88,108.00 | 79,925.00 | 87,796.00 | 82,428.45 | 2,753,448 |
| 2025-07-31 | 85,473.00 | 86,255.00 | 81,099.00 | 82,521.00 | 77,475.95 | 3,673,421 |
| 2025-07-30 | 88,999.00 | 88,999.00 | 85,913.00 | 87,217.00 | 81,884.85 | 1,142,968 |
| 2025-07-29 | 88,602.00 | 89,462.00 | 87,419.00 | 88,929.00 | 83,492.18 | 800,490 |
| 2025-07-28 | 88,794.00 | 90,124.00 | 86,946.00 | 87,620.00 | 82,263.21 | 614,859 |
| 2025-07-25 | 88,943.00 | 89,208.00 | 86,415.00 | 88,601.00 | 83,184.24 | 795,014 |
| 2025-07-24 | 88,000.00 | 89,463.00 | 86,567.00 | 89,193.00 | 83,740.04 | 904,165 |
| 2025-07-23 | 90,899.00 | 91,453.00 | 89,155.00 | 89,865.00 | 84,370.96 | 1,050,522 |
| 2025-07-22 | 89,108.00 | 90,898.00 | 86,375.00 | 90,509.00 | 84,975.59 | 684,000 |
| 2025-07-21 | 85,690.00 | 90,198.00 | 84,459.00 | 89,934.00 | 84,435.74 | 746,585 |
| 2025-07-18 | 84,430.00 | 87,200.00 | 84,126.00 | 84,868.00 | 79,679.46 | 1,083,913 |
| 2025-07-17 | 83,797.00 | 84,800.00 | 82,381.00 | 83,443.00 | 78,341.58 | 1,035,541 |
| 2025-07-16 | 85,500.00 | 85,500.00 | 83,106.00 | 83,114.00 | 78,032.69 | 1,379,660 |
| 2025-07-15 | 86,699.00 | 88,473.00 | 85,268.00 | 85,903.00 | 80,651.18 | 1,428,999 |
| 2025-07-14 | 84,570.00 | 86,850.00 | 84,570.00 | 85,310.00 | 80,094.44 | 1,104,130 |
| 2025-07-11 | 82,651.00 | 84,455.00 | 81,552.00 | 83,916.00 | 78,785.66 | 938,589 |
| 2025-07-10 | 83,291.00 | 84,294.00 | 81,164.00 | 81,480.00 | 76,498.59 | 470,363 |
| 2025-07-09 | 80,480.00 | 82,132.00 | 79,777.00 | 82,071.00 | 77,053.46 | 755,758 |
| 2025-07-08 | 84,656.00 | 86,864.00 | 80,680.00 | 80,688.00 | 75,755.01 | 844,311 |
| 2025-07-07 | 82,000.00 | 84,170.00 | 80,707.00 | 83,677.00 | 78,561.27 | 486,900 |
| 2025-07-04 | 81,251.00 | 83,668.00 | 81,251.00 | 83,240.00 | 78,150.99 | 291,131 |
| 2025-07-03 | 83,679.00 | 83,824.00 | 80,299.00 | 81,174.00 | 76,211.30 | 539,759 |
| 2025-07-02 | 81,179.00 | 82,591.00 | 79,569.00 | 81,134.00 | 76,173.74 | 872,037 |
| 2025-07-01 | 82,239.00 | 84,031.00 | 81,066.00 | 81,228.00 | 76,262.00 | 842,587 |
| 2025-06-30 | 79,500.00 | 80,316.00 | 78,903.00 | 80,090.00 | 75,193.57 | 1,720,790 |
| 2025-06-27 | 82,297.00 | 82,297.00 | 77,512.00 | 78,068.00 | 73,295.19 | 1,669,360 |
| 2025-06-26 | 83,311.00 | 84,376.00 | 80,720.00 | 82,740.00 | 77,681.56 | 1,095,648 |
| 2025-06-25 | 83,227.00 | 84,768.00 | 82,176.00 | 83,001.00 | 77,926.60 | 1,035,234 |
| 2025-06-24 | 84,900.00 | 84,900.00 | 80,175.00 | 82,054.00 | 77,037.50 | 1,411,416 |
| 2025-06-23 | 85,569.00 | 88,404.00 | 85,165.00 | 88,200.00 | 82,807.75 | 950,161 |
| 2025-06-20 | 86,900.00 | 87,676.00 | 84,918.00 | 86,738.00 | 81,435.13 | 3,804,084 |
| 2025-06-19 | 85,000.00 | 88,037.00 | 84,006.00 | 87,402.00 | 82,058.54 | 2,269,577 |
| 2025-06-18 | 86,172.00 | 86,898.00 | 84,594.00 | 86,005.00 | 80,746.95 | 1,099,632 |
| 2025-06-17 | 85,300.00 | 87,737.00 | 85,018.00 | 86,934.00 | 81,619.15 | 1,488,429 |
| 2025-06-13 | 88,501.00 | 89,998.00 | 87,402.00 | 89,700.00 | 84,216.05 | 1,671,210 |
| 2025-06-12 | 82,198.00 | 87,424.00 | 81,659.00 | 86,001.00 | 80,743.19 | 1,791,118 |
| 2025-06-11 | 81,710.00 | 81,710.00 | 79,329.00 | 80,705.00 | 75,770.97 | 1,068,837 |
| 2025-06-10 | 81,783.00 | 83,004.00 | 80,175.00 | 80,657.00 | 75,725.91 | 783,273 |
| 2025-06-09 | 81,250.00 | 82,132.00 | 80,111.00 | 81,913.00 | 76,905.12 | 690,983 |
| 2025-06-06 | 85,998.00 | 85,998.00 | 81,141.00 | 81,333.00 | 76,360.58 | 651,263 |
| 2025-06-05 | 82,800.00 | 85,700.00 | 82,519.00 | 83,400.00 | 78,301.21 | 1,143,861 |
| 2025-06-04 | 82,700.00 | 83,982.00 | 82,046.00 | 82,887.00 | 77,819.57 | 581,053 |
| 2025-06-03 | 83,315.00 | 83,749.00 | 81,224.00 | 82,500.00 | 77,456.23 | 1,136,188 |
| 2025-06-02 | 80,000.00 | 85,161.00 | 79,664.00 | 84,300.00 | 79,146.19 | 1,612,149 |
| 2025-05-30 | 77,234.00 | 79,245.00 | 75,776.00 | 77,000.00 | 72,292.48 | 3,322,327 |
| 2025-05-29 | 77,493.00 | 79,592.00 | 77,138.00 | 77,800.00 | 73,043.57 | 871,606 |
| 2025-05-28 | 77,900.00 | 79,293.00 | 76,633.00 | 78,767.00 | 73,951.45 | 941,294 |
| 2025-05-27 | 76,550.00 | 78,359.00 | 75,145.00 | 78,000.00 | 73,020.85 | 780,776 |
| 2025-05-26 | 78,900.00 | 79,547.00 | 78,032.00 | 78,032.00 | 73,050.81 | 593,521 |
| 2025-05-23 | 77,825.00 | 80,687.00 | 77,364.00 | 79,169.00 | 74,115.23 | 1,466,564 |
| 2025-05-22 | 79,199.00 | 79,199.00 | 75,727.00 | 77,391.00 | 72,450.73 | 1,325,335 |
| 2025-05-21 | 78,533.00 | 79,217.00 | 77,582.00 | 77,582.00 | 72,629.53 | 1,490,194 |
| 2025-05-20 | 74,303.00 | 77,302.00 | 74,303.00 | 76,979.00 | 72,065.03 | 1,067,027 |
| 2025-05-19 | 73,602.00 | 75,536.00 | 73,317.00 | 75,232.00 | 70,429.55 | 1,524,193 |
| 2025-05-16 | 73,497.00 | 73,497.00 | 70,199.00 | 72,073.00 | 67,472.20 | 1,299,242 |
| 2025-05-15 | 71,900.00 | 73,200.00 | 70,193.00 | 73,000.00 | 68,340.03 | 1,596,048 |
| 2025-05-14 | 75,144.00 | 76,300.00 | 70,552.00 | 71,380.00 | 66,823.44 | 1,984,601 |
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.