AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 75,144.00 | 76,300.00 | 70,552.00 | 71,380.00 | 66,823.44 | 1,984,601 |
| 2025-05-13 | 73,901.00 | 75,480.00 | 73,901.00 | 75,141.00 | 70,344.36 | 1,537,583 |
| 2025-05-12 | 79,387.00 | 79,387.00 | 72,205.00 | 73,720.00 | 69,014.06 | 1,642,005 |
| 2025-05-09 | 76,502.00 | 81,662.00 | 76,502.00 | 81,196.00 | 76,012.83 | 1,449,091 |
| 2025-05-08 | 77,710.00 | 78,496.00 | 76,908.00 | 77,800.00 | 72,833.62 | 716,241 |
| 2025-05-07 | 79,300.00 | 79,978.00 | 78,246.00 | 79,343.00 | 74,278.12 | 1,298,339 |
| 2025-05-06 | 78,051.00 | 79,971.00 | 78,048.00 | 78,680.00 | 73,657.44 | 1,655,595 |
| 2025-05-05 | 74,220.00 | 78,852.00 | 73,739.00 | 76,998.00 | 72,082.81 | 1,485,918 |
| 2025-05-02 | 74,520.00 | 76,000.00 | 73,448.00 | 73,739.00 | 69,031.85 | 946,974 |
| 2025-04-30 | 74,499.00 | 77,610.00 | 73,809.00 | 77,610.00 | 72,655.75 | 1,031,616 |
| 2025-04-29 | 74,100.00 | 76,155.00 | 74,100.00 | 75,514.00 | 70,693.54 | 1,401,534 |
| 2025-04-25 | 75,500.00 | 75,500.00 | 73,394.00 | 74,497.00 | 69,741.46 | 1,641,522 |
| 2025-04-24 | 76,041.00 | 76,611.00 | 74,670.00 | 75,303.00 | 70,496.01 | 1,313,573 |
| 2025-04-23 | 76,367.00 | 78,085.00 | 73,576.00 | 75,704.00 | 70,871.42 | 2,960,916 |
| 2025-04-22 | 86,399.00 | 87,900.00 | 80,472.00 | 81,650.00 | 76,437.85 | 2,308,673 |
| 2025-04-17 | 85,755.00 | 85,879.00 | 81,539.00 | 81,902.00 | 76,673.76 | 1,871,566 |
| 2025-04-16 | 85,801.00 | 90,368.00 | 85,801.00 | 86,320.00 | 80,809.74 | 2,152,773 |
| 2025-04-15 | 81,000.00 | 83,600.00 | 81,000.00 | 82,906.00 | 77,613.67 | 2,337,328 |
| 2025-04-14 | 81,100.00 | 81,817.00 | 78,312.00 | 80,451.00 | 75,315.39 | 1,983,162 |
| 2025-04-11 | 77,681.00 | 81,659.00 | 76,143.00 | 81,148.00 | 75,967.90 | 2,818,798 |
| 2025-04-10 | 72,003.00 | 76,225.00 | 69,777.00 | 76,081.00 | 71,224.35 | 1,690,701 |
| 2025-04-09 | 67,780.00 | 72,880.00 | 67,570.00 | 70,645.00 | 66,135.36 | 3,215,786 |
| 2025-04-08 | 66,859.00 | 67,284.00 | 63,880.00 | 66,900.00 | 62,629.42 | 2,084,268 |
| 2025-04-07 | 62,599.00 | 67,110.00 | 61,383.00 | 65,386.00 | 61,212.07 | 2,735,675 |
| 2025-04-04 | 67,309.00 | 68,674.00 | 63,218.00 | 64,453.00 | 60,338.63 | 2,699,407 |
| 2025-04-03 | 70,123.00 | 70,976.00 | 66,703.00 | 70,050.00 | 65,578.34 | 3,677,677 |
| 2025-04-02 | 69,550.00 | 70,929.00 | 68,668.00 | 70,102.00 | 65,627.02 | 1,408,094 |
| 2025-04-01 | 68,686.00 | 71,063.00 | 68,004.00 | 70,160.00 | 65,681.32 | 1,914,651 |
| 2025-03-31 | 69,200.00 | 69,842.00 | 67,618.00 | 68,682.00 | 64,297.67 | 1,872,267 |
| 2025-03-28 | 66,601.00 | 69,572.00 | 66,318.00 | 68,368.00 | 64,003.71 | 2,293,729 |
| 2025-03-27 | 65,504.00 | 66,399.00 | 64,910.00 | 66,257.00 | 62,027.47 | 913,989 |
| 2025-03-26 | 64,894.00 | 65,503.00 | 64,629.00 | 65,137.00 | 60,978.96 | 1,094,303 |
| 2025-03-25 | 63,824.00 | 65,726.00 | 63,201.00 | 65,211.00 | 61,048.24 | 1,787,990 |
| 2025-03-24 | 63,800.00 | 65,350.00 | 63,744.00 | 63,900.00 | 59,820.93 | 1,804,937 |
| 2025-03-20 | 64,470.00 | 66,898.00 | 64,470.00 | 66,222.00 | 61,994.70 | 8,359,069 |
| 2025-03-19 | 62,101.00 | 64,938.00 | 61,100.00 | 64,119.00 | 60,025.95 | 2,651,261 |
| 2025-03-18 | 60,010.00 | 62,750.00 | 59,967.00 | 61,618.00 | 57,684.60 | 1,618,554 |
| 2025-03-17 | 59,200.00 | 60,000.00 | 58,522.00 | 59,965.00 | 56,137.12 | 1,118,255 |
| 2025-03-14 | 58,000.00 | 59,563.00 | 57,421.00 | 59,152.00 | 55,376.02 | 1,563,637 |
| 2025-03-13 | 57,500.00 | 58,000.00 | 56,592.00 | 57,999.00 | 54,296.62 | 1,852,187 |
| 2025-03-12 | 57,375.00 | 57,470.00 | 55,581.00 | 55,971.00 | 52,398.08 | 739,380 |
| 2025-03-11 | 56,301.00 | 58,717.00 | 56,301.00 | 58,276.00 | 53,373.76 | 1,844,470 |
| 2025-03-10 | 57,851.00 | 58,363.00 | 56,301.00 | 56,999.00 | 52,204.18 | 1,390,520 |
| 2025-03-07 | 56,700.00 | 59,220.00 | 56,101.00 | 58,905.00 | 53,949.85 | 1,387,284 |
| 2025-03-06 | 57,200.00 | 57,200.00 | 55,936.00 | 56,717.00 | 51,945.90 | 1,116,192 |
| 2025-03-05 | 55,842.00 | 56,651.00 | 55,243.00 | 56,621.00 | 51,857.98 | 1,074,527 |
| 2025-03-04 | 55,200.00 | 56,898.00 | 54,800.00 | 55,841.00 | 51,143.59 | 1,052,518 |
| 2025-03-03 | 54,950.00 | 57,000.00 | 54,004.00 | 56,074.00 | 51,356.99 | 1,328,449 |
| 2025-02-28 | 54,115.00 | 54,137.00 | 52,401.00 | 52,633.00 | 48,205.45 | 2,378,747 |
| 2025-02-27 | 55,700.00 | 56,484.00 | 54,215.00 | 54,736.00 | 50,131.55 | 1,412,004 |
| 2025-02-26 | 56,799.00 | 57,159.00 | 55,030.00 | 56,376.00 | 51,633.59 | 996,819 |
| 2025-02-25 | 57,000.00 | 58,436.00 | 56,393.00 | 57,178.00 | 52,368.12 | 859,258 |
| 2025-02-24 | 57,100.00 | 58,834.00 | 57,100.00 | 57,936.00 | 53,062.36 | 893,862 |
| 2025-02-21 | 59,394.00 | 59,394.00 | 57,055.00 | 57,709.00 | 52,854.45 | 1,273,613 |
| 2025-02-20 | 56,820.00 | 60,440.00 | 56,529.00 | 59,429.00 | 54,429.77 | 1,803,365 |
| 2025-02-19 | 58,356.00 | 58,665.00 | 53,000.00 | 55,281.00 | 50,630.70 | 3,313,047 |
| 2025-02-18 | 58,310.00 | 58,967.00 | 58,300.00 | 58,820.00 | 53,872.00 | 1,009,222 |
| 2025-02-17 | 60,497.00 | 60,497.00 | 57,049.00 | 57,894.00 | 53,023.89 | 2,013,956 |
| 2025-02-14 | 61,989.00 | 62,475.00 | 60,555.00 | 60,650.00 | 55,548.05 | 1,046,581 |
| 2025-02-13 | 60,851.00 | 62,177.00 | 60,426.00 | 60,865.00 | 55,744.97 | 1,110,427 |
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.