AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | 61,100.00 | 61,265.00 | 59,685.00 | 60,660.00 | 55,557.21 | 2,410,571 |
| 2025-02-11 | 61,370.00 | 61,885.00 | 60,303.00 | 61,320.00 | 56,161.69 | 1,865,443 |
| 2025-02-10 | 58,820.00 | 61,228.00 | 58,668.00 | 60,795.00 | 55,680.86 | 1,135,303 |
| 2025-02-07 | 58,179.00 | 59,171.00 | 57,153.00 | 58,540.00 | 53,615.55 | 1,206,780 |
| 2025-02-06 | 58,950.00 | 59,448.00 | 57,308.00 | 58,379.00 | 53,468.09 | 1,935,160 |
| 2025-02-05 | 58,150.00 | 59,118.00 | 58,000.00 | 58,980.00 | 54,018.54 | 1,425,351 |
| 2025-02-04 | 58,701.00 | 58,704.00 | 56,979.00 | 57,773.00 | 52,913.07 | 1,233,416 |
| 2025-02-03 | 56,050.00 | 59,225.00 | 56,050.00 | 59,225.00 | 54,242.93 | 1,282,641 |
| 2025-01-31 | 55,075.00 | 56,678.00 | 54,869.00 | 56,538.00 | 51,781.96 | 1,628,049 |
| 2025-01-30 | 53,275.00 | 54,787.00 | 52,877.00 | 54,549.00 | 49,960.28 | 889,193 |
| 2025-01-29 | 51,800.00 | 53,146.00 | 51,800.00 | 53,146.00 | 48,675.30 | 672,199 |
| 2025-01-28 | 52,101.00 | 52,482.00 | 51,665.00 | 51,765.00 | 47,410.47 | 655,032 |
| 2025-01-27 | 51,583.00 | 53,340.00 | 50,362.00 | 52,486.00 | 48,070.82 | 1,449,304 |
| 2025-01-24 | 52,726.00 | 52,950.00 | 52,113.00 | 52,113.00 | 47,729.20 | 1,069,087 |
| 2025-01-23 | 51,500.00 | 52,300.00 | 51,380.00 | 51,799.00 | 47,441.61 | 1,238,661 |
| 2025-01-22 | 52,200.00 | 53,810.00 | 51,971.00 | 52,125.00 | 47,740.19 | 2,971,184 |
| 2025-01-21 | 50,401.00 | 52,036.00 | 50,401.00 | 51,800.00 | 47,442.53 | 1,036,303 |
| 2025-01-20 | 50,680.00 | 51,537.00 | 49,556.00 | 49,952.00 | 45,749.98 | 890,075 |
| 2025-01-17 | 50,561.00 | 52,230.00 | 50,178.00 | 50,680.00 | 46,416.74 | 1,758,852 |
| 2025-01-16 | 50,100.00 | 51,999.00 | 50,100.00 | 51,600.00 | 47,259.35 | 1,799,866 |
| 2025-01-15 | 49,462.00 | 50,605.00 | 48,600.00 | 50,001.00 | 45,794.86 | 1,314,400 |
| 2025-01-14 | 48,500.00 | 49,100.00 | 48,197.00 | 48,856.00 | 44,746.18 | 1,215,983 |
| 2025-01-13 | 49,400.00 | 49,798.00 | 48,202.00 | 48,668.00 | 44,573.99 | 1,148,908 |
| 2025-01-10 | 49,102.00 | 51,440.00 | 48,523.00 | 49,400.00 | 45,244.42 | 1,007,355 |
| 2025-01-09 | 47,081.00 | 49,689.00 | 47,081.00 | 49,000.00 | 44,878.06 | 679,332 |
| 2025-01-08 | 46,100.00 | 46,912.00 | 45,073.00 | 46,653.00 | 42,728.50 | 1,522,163 |
| 2025-01-07 | 43,300.00 | 46,107.00 | 43,300.00 | 45,578.00 | 41,743.93 | 729,910 |
| 2025-01-06 | 44,810.00 | 45,635.00 | 43,798.00 | 44,080.00 | 40,371.94 | 1,158,332 |
| 2025-01-03 | 45,320.00 | 45,724.00 | 44,770.00 | 44,770.00 | 41,003.90 | 679,483 |
| 2025-01-02 | 43,176.00 | 45,067.00 | 43,176.00 | 44,903.00 | 41,125.71 | 667,153 |
| 2024-12-31 | 42,300.00 | 42,763.00 | 41,532.00 | 42,100.00 | 38,558.50 | 709,877 |
| 2024-12-30 | 43,480.00 | 43,480.00 | 42,122.00 | 42,389.00 | 38,823.19 | 718,421 |
| 2024-12-27 | 44,520.00 | 44,585.00 | 42,818.00 | 43,242.00 | 39,604.43 | 1,189,958 |
| 2024-12-24 | 43,250.00 | 44,179.00 | 43,250.00 | 43,757.00 | 40,076.11 | 197,456 |
| 2024-12-23 | 43,420.00 | 44,519.00 | 42,972.00 | 43,177.00 | 39,544.90 | 1,121,526 |
| 2024-12-20 | 43,040.00 | 43,720.00 | 42,443.00 | 43,276.00 | 39,635.57 | 2,533,660 |
| 2024-12-19 | 42,900.00 | 43,267.00 | 42,342.00 | 43,040.00 | 39,419.43 | 3,119,299 |
| 2024-12-18 | 43,300.00 | 44,080.00 | 43,269.00 | 43,526.00 | 39,864.54 | 816,338 |
| 2024-12-17 | 44,001.00 | 45,339.00 | 42,873.00 | 42,996.00 | 39,379.13 | 1,887,567 |
| 2024-12-13 | 46,050.00 | 46,412.00 | 44,994.00 | 45,170.00 | 41,370.25 | 1,161,337 |
| 2024-12-12 | 47,875.00 | 48,733.00 | 46,669.00 | 47,117.00 | 43,153.47 | 3,645,044 |
| 2024-12-11 | 45,900.00 | 47,550.00 | 45,714.00 | 47,550.00 | 43,550.04 | 3,200,848 |
| 2024-12-10 | 45,943.00 | 46,442.00 | 45,136.00 | 46,140.00 | 42,258.65 | 1,673,500 |
| 2024-12-09 | 45,030.00 | 47,151.00 | 45,030.00 | 46,474.00 | 42,564.55 | 1,380,317 |
| 2024-12-06 | 46,400.00 | 46,810.00 | 44,800.00 | 45,241.00 | 41,435.28 | 858,178 |
| 2024-12-05 | 46,048.00 | 47,257.00 | 45,900.00 | 46,400.00 | 42,496.78 | 7,100,019 |
| 2024-12-04 | 47,000.00 | 47,662.00 | 46,605.00 | 46,640.00 | 42,716.59 | 1,852,356 |
| 2024-12-03 | 45,104.00 | 46,822.00 | 45,104.00 | 46,822.00 | 42,883.28 | 1,281,166 |
| 2024-12-02 | 44,916.00 | 45,505.00 | 44,500.00 | 44,850.00 | 41,077.17 | 702,736 |
| 2024-11-29 | 45,200.00 | 46,000.00 | 45,012.00 | 45,220.00 | 41,416.04 | 1,368,627 |
| 2024-11-28 | 45,000.00 | 45,518.00 | 44,870.00 | 45,185.00 | 41,383.99 | 2,126,684 |
| 2024-11-27 | 46,350.00 | 46,763.00 | 45,752.00 | 46,147.00 | 42,265.06 | 2,218,153 |
| 2024-11-26 | 45,408.00 | 46,110.00 | 45,233.00 | 45,991.00 | 42,122.19 | 2,146,888 |
| 2024-11-25 | 46,300.00 | 46,878.00 | 45,390.00 | 45,959.00 | 42,092.88 | 4,199,927 |
| 2024-11-22 | 45,700.00 | 47,900.00 | 45,700.00 | 47,002.00 | 43,048.14 | 3,537,414 |
| 2024-11-21 | 44,919.00 | 47,295.00 | 44,540.00 | 44,540.00 | 40,793.25 | 12,431,430 |
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.