AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 147,690.00 | 147,696.00 | 142,160.00 | 143,102.00 | 143,102.00 | 628,875 |
| 2026-10-21 | 147,763.00 | 152,122.00 | 146,811.00 | 150,008.00 | 150,008.00 | 702,253 |
| 2026-10-20 | 149,434.00 | 151,720.00 | 146,339.00 | 151,720.00 | 151,720.00 | 837,371 |
| 2026-10-19 | 152,409.00 | 153,612.00 | 150,799.00 | 150,799.00 | 150,799.00 | 545,841 |
| 2026-10-16 | 151,799.00 | 154,470.00 | 150,008.00 | 154,470.00 | 154,470.00 | 596,995 |
| 2026-10-15 | 150,000.00 | 153,147.00 | 147,473.00 | 150,428.00 | 150,428.00 | 996,152 |
| 2026-10-14 | 150,351.00 | 154,082.00 | 146,688.00 | 147,885.00 | 147,885.00 | 880,291 |
| 2026-10-13 | 155,200.00 | 158,692.00 | 151,599.00 | 151,599.00 | 151,599.00 | 744,760 |
| 2026-10-12 | 157,000.00 | 157,000.00 | 153,410.00 | 154,243.00 | 154,243.00 | 499,571 |
| 2026-10-09 | 153,711.00 | 155,872.00 | 149,779.00 | 155,499.00 | 155,499.00 | 1,243,644 |
| 2026-10-08 | 149,500.00 | 151,292.00 | 146,383.00 | 149,230.00 | 149,230.00 | 963,706 |
| 2026-10-07 | 151,925.00 | 153,710.00 | 147,121.00 | 149,524.00 | 149,524.00 | 1,366,665 |
| 2026-10-06 | 158,243.00 | 158,482.00 | 152,364.00 | 153,695.00 | 153,695.00 | 1,186,666 |
| 2026-10-05 | 158,500.00 | 160,999.00 | 154,992.00 | 156,540.00 | 156,540.00 | 514,051 |
| 2026-10-02 | 157,412.00 | 160,763.00 | 155,370.00 | 157,494.00 | 157,494.00 | 791,472 |
| 2026-10-01 | 154,388.00 | 158,363.00 | 151,462.00 | 156,535.00 | 156,535.00 | 1,148,192 |
| 2026-09-30 | 154,707.00 | 157,504.00 | 152,753.00 | 153,791.00 | 153,791.00 | 1,337,882 |
| 2026-09-29 | 153,011.00 | 154,709.00 | 151,533.00 | 154,041.00 | 154,041.00 | 924,003 |
| 2026-09-28 | 155,111.00 | 155,355.00 | 148,817.00 | 151,879.00 | 151,879.00 | 1,699,885 |
| 2026-09-25 | 161,700.00 | 163,100.00 | 158,714.00 | 159,839.00 | 159,839.00 | 915,552 |
| 2026-09-23 | 165,600.00 | 165,712.00 | 160,021.00 | 161,701.00 | 161,701.00 | 1,110,746 |
| 2026-09-22 | 162,946.00 | 166,403.00 | 159,486.00 | 164,861.00 | 164,861.00 | 1,082,884 |
Page 1 of 1 · 22 trading days
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.