AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 44,097.00 | 44,968.00 | 44,032.00 | 44,884.00 | 40,810.70 | 1,648,240 |
| 2024-05-23 | 44,694.00 | 45,633.00 | 44,220.00 | 44,516.00 | 40,476.10 | 947,570 |
| 2024-05-22 | 45,580.00 | 46,714.00 | 45,159.00 | 45,675.00 | 41,529.92 | 1,196,045 |
| 2024-05-21 | 46,200.00 | 47,336.00 | 46,200.00 | 46,320.00 | 42,116.38 | 1,412,168 |
| 2024-05-20 | 46,851.00 | 47,939.00 | 46,653.00 | 47,103.00 | 42,828.33 | 1,215,346 |
| 2024-05-17 | 44,300.00 | 46,150.00 | 44,278.00 | 46,086.00 | 41,903.62 | 1,132,958 |
| 2024-05-16 | 45,899.00 | 45,899.00 | 44,200.00 | 44,200.00 | 40,188.78 | 1,586,526 |
| 2024-05-15 | 44,949.00 | 45,546.00 | 44,360.00 | 45,103.00 | 41,009.83 | 1,504,411 |
| 2024-05-14 | 44,290.00 | 45,078.00 | 44,161.00 | 44,667.00 | 40,613.40 | 985,172 |
| 2024-05-13 | 45,099.00 | 45,345.00 | 44,300.00 | 44,438.00 | 40,405.18 | 641,779 |
| 2024-05-10 | 45,150.00 | 47,152.00 | 45,150.00 | 45,612.00 | 41,472.64 | 1,467,285 |
| 2024-05-09 | 43,341.00 | 44,476.00 | 43,041.00 | 44,468.00 | 40,432.46 | 917,251 |
| 2024-05-08 | 43,324.00 | 44,062.00 | 42,542.00 | 43,920.00 | 39,934.19 | 1,141,975 |
| 2024-05-07 | 44,101.00 | 44,198.00 | 42,810.00 | 43,138.00 | 39,223.16 | 1,109,163 |
| 2024-05-06 | 43,470.00 | 44,511.00 | 43,173.00 | 43,943.00 | 39,955.10 | 695,500 |
| 2024-05-03 | 43,216.00 | 43,289.00 | 41,400.00 | 42,140.00 | 38,315.73 | 2,266,109 |
| 2024-05-02 | 43,547.00 | 46,000.00 | 42,220.00 | 42,890.00 | 38,997.66 | 1,635,281 |
| 2024-04-30 | 45,400.00 | 45,869.00 | 43,462.00 | 43,661.00 | 39,698.69 | 2,391,419 |
| 2024-04-29 | 44,369.00 | 46,500.00 | 44,369.00 | 46,500.00 | 42,280.05 | 1,828,494 |
| 2024-04-26 | 43,470.00 | 44,958.00 | 42,938.00 | 44,560.00 | 40,516.11 | 2,056,205 |
| 2024-04-25 | 42,020.00 | 43,153.00 | 41,813.00 | 42,938.00 | 39,041.31 | 1,200,499 |
| 2024-04-24 | 42,129.00 | 42,776.00 | 41,412.00 | 42,215.00 | 38,383.92 | 1,478,012 |
| 2024-04-23 | 41,800.00 | 43,107.00 | 40,709.00 | 42,455.00 | 38,602.14 | 1,430,854 |
| 2024-04-22 | 44,400.00 | 44,606.00 | 41,888.00 | 42,488.00 | 38,632.14 | 1,391,779 |
| 2024-04-19 | 45,750.00 | 46,350.00 | 44,145.00 | 45,130.00 | 41,034.38 | 2,188,615 |
| 2024-04-18 | 46,000.00 | 46,225.00 | 44,608.00 | 45,000.00 | 40,916.18 | 1,959,872 |
| 2024-04-17 | 44,000.00 | 46,539.00 | 43,800.00 | 46,128.00 | 41,941.81 | 1,925,333 |
| 2024-04-16 | 45,608.00 | 45,608.00 | 43,978.00 | 44,429.00 | 40,396.99 | 1,395,756 |
| 2024-04-15 | 45,900.00 | 47,243.00 | 45,420.00 | 46,017.00 | 41,840.88 | 2,997,306 |
| 2024-04-12 | 46,242.00 | 48,357.00 | 44,852.00 | 48,261.00 | 43,881.23 | 2,554,676 |
| 2024-04-11 | 43,879.00 | 44,262.00 | 43,576.00 | 44,000.00 | 40,006.93 | 1,793,957 |
| 2024-04-10 | 43,900.00 | 44,870.00 | 42,652.00 | 44,100.00 | 40,097.85 | 2,293,523 |
| 2024-04-09 | 44,450.00 | 45,215.00 | 43,574.00 | 43,715.00 | 39,747.79 | 2,221,553 |
| 2024-04-08 | 44,800.00 | 45,579.00 | 44,268.00 | 44,417.00 | 40,386.08 | 1,609,798 |
| 2024-04-05 | 43,201.00 | 44,797.00 | 42,798.00 | 44,544.00 | 40,501.56 | 1,331,352 |
| 2024-04-04 | 43,000.00 | 44,199.00 | 42,867.00 | 44,199.00 | 40,187.87 | 1,059,928 |
| 2024-04-03 | 42,901.00 | 43,301.00 | 42,336.00 | 43,154.00 | 39,237.70 | 914,463 |
| 2024-04-02 | 42,780.00 | 42,856.00 | 42,185.00 | 42,609.00 | 38,742.16 | 1,293,011 |
| 2024-03-28 | 41,501.00 | 42,459.00 | 41,348.00 | 42,269.00 | 38,433.02 | 920,657 |
| 2024-03-27 | 40,501.00 | 41,579.00 | 40,050.00 | 41,418.00 | 37,659.25 | 937,980 |
| 2024-03-26 | 40,979.00 | 41,800.00 | 40,336.00 | 41,032.00 | 37,308.28 | 1,458,393 |
| 2024-03-25 | 39,700.00 | 41,440.00 | 39,683.00 | 40,979.00 | 37,260.09 | 1,205,135 |
| 2024-03-22 | 39,400.00 | 39,955.00 | 38,810.00 | 39,888.00 | 36,268.10 | 858,378 |
| 2024-03-20 | 38,300.00 | 39,696.00 | 38,222.00 | 38,806.00 | 35,284.29 | 2,569,784 |
| 2024-03-19 | 39,746.00 | 40,132.00 | 38,239.00 | 38,550.00 | 35,051.52 | 1,587,749 |
| 2024-03-18 | 41,480.00 | 41,590.00 | 39,746.00 | 39,746.00 | 36,138.98 | 1,486,156 |
| 2024-03-15 | 41,778.00 | 42,300.00 | 40,803.00 | 42,045.00 | 38,229.35 | 3,128,721 |
| 2024-03-14 | 42,350.00 | 42,350.00 | 41,068.00 | 41,787.00 | 37,994.76 | 1,221,514 |
| 2024-03-13 | 41,000.00 | 42,436.00 | 40,522.00 | 42,436.00 | 38,584.86 | 1,377,455 |
| 2024-03-12 | 42,500.00 | 42,881.00 | 40,557.00 | 40,907.00 | 36,872.08 | 2,246,792 |
| 2024-03-11 | 41,830.00 | 42,734.00 | 41,300.00 | 42,734.00 | 38,518.87 | 1,618,132 |
| 2024-03-08 | 41,961.00 | 42,699.00 | 41,317.00 | 41,621.00 | 37,515.65 | 1,705,865 |
| 2024-03-07 | 41,375.00 | 42,178.00 | 40,846.00 | 41,956.00 | 37,817.61 | 1,116,508 |
| 2024-03-06 | 41,100.00 | 41,287.00 | 39,786.00 | 40,920.00 | 36,883.80 | 1,486,745 |
| 2024-03-05 | 39,906.00 | 42,066.00 | 39,906.00 | 41,111.00 | 37,055.96 | 2,919,781 |
| 2024-03-04 | 36,900.00 | 39,300.00 | 36,900.00 | 38,932.00 | 35,091.88 | 2,311,076 |
| 2024-03-01 | 35,750.00 | 36,373.00 | 35,445.00 | 36,027.00 | 32,473.42 | 1,564,545 |
| 2024-02-29 | 35,387.00 | 36,316.00 | 34,760.00 | 36,101.00 | 32,540.12 | 2,252,619 |
| 2024-02-28 | 35,300.00 | 35,470.00 | 34,601.00 | 35,247.00 | 31,770.36 | 827,983 |
| 2024-02-27 | 35,810.00 | 36,323.00 | 35,700.00 | 35,843.00 | 32,307.57 | 1,441,256 |
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.