AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 57,216.00 | 57,499.00 | 55,950.00 | 56,850.00 | 51,690.77 | 887,381 |
| 2024-08-20 | 55,072.00 | 57,600.00 | 55,072.00 | 57,119.00 | 51,935.36 | 825,515 |
| 2024-08-19 | 55,919.00 | 56,437.00 | 54,577.00 | 55,737.00 | 50,678.78 | 855,922 |
| 2024-08-16 | 54,999.00 | 56,041.00 | 53,641.00 | 55,397.00 | 50,369.63 | 2,082,995 |
| 2024-08-15 | 56,249.00 | 56,456.00 | 55,044.00 | 55,091.00 | 50,091.40 | 1,983,675 |
| 2024-08-14 | 55,500.00 | 56,251.00 | 54,391.00 | 55,326.00 | 50,305.07 | 1,315,100 |
| 2024-08-13 | 54,400.00 | 55,124.00 | 52,625.00 | 55,119.00 | 50,116.86 | 1,356,769 |
| 2024-08-12 | 54,550.00 | 55,006.00 | 53,342.00 | 53,370.00 | 48,526.58 | 1,545,906 |
| 2024-08-08 | 51,300.00 | 53,226.00 | 50,077.00 | 53,226.00 | 48,395.65 | 2,529,316 |
| 2024-08-07 | 51,850.00 | 52,978.00 | 50,582.00 | 51,575.00 | 46,894.48 | 1,890,331 |
| 2024-08-06 | 48,800.00 | 52,168.00 | 48,345.00 | 51,960.00 | 47,244.54 | 1,417,122 |
| 2024-08-05 | 49,509.00 | 50,278.00 | 46,609.00 | 49,000.00 | 44,553.17 | 1,002,824 |
| 2024-08-02 | 51,360.00 | 52,640.00 | 49,793.00 | 50,278.00 | 45,715.19 | 1,037,007 |
| 2024-08-01 | 51,780.00 | 52,443.00 | 50,675.00 | 50,948.00 | 46,324.38 | 901,798 |
| 2024-07-31 | 51,495.00 | 52,886.00 | 50,694.00 | 52,260.00 | 47,517.32 | 1,212,203 |
| 2024-07-30 | 49,850.00 | 50,620.00 | 49,850.00 | 49,870.00 | 45,344.22 | 360,970 |
| 2024-07-29 | 49,250.00 | 50,854.00 | 49,047.00 | 50,157.00 | 45,605.17 | 581,091 |
| 2024-07-26 | 49,811.00 | 50,300.00 | 49,171.00 | 49,783.00 | 45,265.11 | 966,877 |
| 2024-07-25 | 50,000.00 | 50,827.00 | 48,815.00 | 49,531.00 | 45,035.98 | 1,219,577 |
| 2024-07-24 | 51,622.00 | 52,093.00 | 51,147.00 | 52,093.00 | 47,365.47 | 639,513 |
| 2024-07-23 | 51,085.00 | 52,051.00 | 50,410.00 | 51,453.00 | 46,783.56 | 2,182,829 |
| 2024-07-22 | 51,454.00 | 51,797.00 | 50,406.00 | 50,831.00 | 46,218.00 | 910,284 |
| 2024-07-19 | 52,000.00 | 52,238.00 | 50,700.00 | 51,533.00 | 46,856.30 | 1,046,402 |
| 2024-07-18 | 53,382.00 | 53,743.00 | 52,395.00 | 52,517.00 | 47,751.00 | 1,573,676 |
| 2024-07-17 | 53,650.00 | 54,945.00 | 53,117.00 | 53,117.00 | 48,296.54 | 2,478,625 |
| 2024-07-16 | 53,180.00 | 53,968.00 | 52,480.00 | 53,580.00 | 48,717.53 | 1,848,407 |
| 2024-07-15 | 51,650.00 | 53,480.00 | 51,650.00 | 53,480.00 | 48,626.60 | 1,274,051 |
| 2024-07-12 | 52,175.00 | 52,530.00 | 51,629.00 | 52,261.00 | 47,518.23 | 686,557 |
| 2024-07-11 | 52,207.00 | 53,136.00 | 51,403.00 | 52,435.00 | 47,676.44 | 1,242,168 |
| 2024-07-10 | 51,300.00 | 52,454.00 | 51,094.00 | 52,277.00 | 47,532.78 | 720,592 |
| 2024-07-09 | 51,010.00 | 51,540.00 | 50,900.00 | 51,170.00 | 46,526.24 | 1,017,773 |
| 2024-07-08 | 51,325.00 | 52,075.00 | 50,830.00 | 51,090.00 | 46,453.50 | 1,203,816 |
| 2024-07-05 | 49,010.00 | 50,700.00 | 48,933.00 | 50,500.00 | 45,917.04 | 1,212,602 |
| 2024-07-04 | 48,001.00 | 49,464.00 | 47,877.00 | 49,427.00 | 44,941.42 | 761,031 |
| 2024-07-03 | 47,697.00 | 48,264.00 | 47,346.00 | 47,983.00 | 43,628.46 | 1,183,590 |
| 2024-07-02 | 46,300.00 | 47,908.00 | 45,139.00 | 47,053.00 | 42,782.86 | 1,167,876 |
| 2024-07-01 | 46,200.00 | 46,485.00 | 45,444.00 | 45,840.00 | 41,679.94 | 1,230,813 |
| 2024-06-28 | 46,487.00 | 47,270.00 | 45,755.00 | 45,977.00 | 41,804.51 | 1,155,670 |
| 2024-06-27 | 45,000.00 | 46,785.00 | 44,801.00 | 46,326.00 | 42,121.84 | 975,580 |
| 2024-06-26 | 44,000.00 | 45,191.00 | 43,721.00 | 45,020.00 | 40,934.36 | 1,348,607 |
| 2024-06-25 | 43,148.00 | 44,466.00 | 43,147.00 | 44,387.00 | 40,358.81 | 1,002,081 |
| 2024-06-24 | 42,955.00 | 44,628.00 | 42,852.00 | 43,858.00 | 39,877.81 | 693,518 |
| 2024-06-21 | 43,026.00 | 44,241.00 | 42,600.00 | 42,955.00 | 39,056.76 | 2,010,404 |
| 2024-06-20 | 42,970.00 | 43,463.00 | 42,148.00 | 42,773.00 | 38,891.28 | 3,037,259 |
| 2024-06-19 | 41,790.00 | 42,999.00 | 41,480.00 | 42,807.00 | 38,922.19 | 1,190,989 |
| 2024-06-18 | 41,815.00 | 42,700.00 | 40,975.00 | 41,450.00 | 37,688.34 | 1,500,204 |
| 2024-06-14 | 42,100.00 | 43,034.00 | 41,639.00 | 42,062.00 | 38,244.80 | 1,345,003 |
| 2024-06-13 | 42,300.00 | 42,819.00 | 41,832.00 | 41,832.00 | 38,035.68 | 1,534,788 |
| 2024-06-12 | 41,428.00 | 43,901.00 | 41,428.00 | 42,780.00 | 38,897.64 | 1,783,988 |
| 2024-06-11 | 41,890.00 | 42,090.00 | 41,238.00 | 42,061.00 | 38,243.89 | 1,174,647 |
| 2024-06-10 | 42,812.00 | 43,080.00 | 41,664.00 | 41,895.00 | 38,092.96 | 1,204,464 |
| 2024-06-07 | 46,020.00 | 46,648.00 | 43,220.00 | 43,220.00 | 39,297.71 | 1,754,097 |
| 2024-06-06 | 44,800.00 | 45,463.00 | 44,500.00 | 44,993.00 | 40,909.81 | 839,609 |
| 2024-06-05 | 43,700.00 | 44,566.00 | 43,288.00 | 44,279.00 | 40,260.61 | 1,176,477 |
| 2024-06-04 | 44,693.00 | 44,781.00 | 42,500.00 | 43,131.00 | 39,216.79 | 1,199,792 |
| 2024-06-03 | 45,400.00 | 45,523.00 | 44,525.00 | 44,790.00 | 40,725.23 | 855,993 |
| 2024-05-31 | 46,200.00 | 46,336.00 | 44,706.00 | 44,740.00 | 40,679.77 | 2,018,577 |
| 2024-05-30 | 44,697.00 | 46,325.00 | 43,521.00 | 45,916.00 | 41,749.05 | 1,369,104 |
| 2024-05-28 | 45,400.00 | 45,952.00 | 45,109.00 | 45,400.00 | 41,279.88 | 735,524 |
| 2024-05-27 | 44,953.00 | 45,703.00 | 44,953.00 | 45,703.00 | 41,555.38 | 467,442 |
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.