AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 35,352.00 | 36,211.00 | 35,064.00 | 36,000.00 | 32,449.09 | 1,839,711 |
| 2024-02-23 | 32,837.00 | 35,673.00 | 32,603.00 | 34,684.00 | 31,262.89 | 2,298,060 |
| 2024-02-22 | 33,800.00 | 34,360.00 | 33,109.00 | 33,460.00 | 30,159.62 | 2,155,504 |
| 2024-02-21 | 33,851.00 | 34,159.00 | 32,760.00 | 32,914.00 | 29,667.48 | 1,303,768 |
| 2024-02-20 | 33,469.00 | 34,763.00 | 33,166.00 | 34,224.00 | 30,848.27 | 1,859,005 |
| 2024-02-19 | 32,970.00 | 33,810.00 | 32,750.00 | 33,433.00 | 30,135.29 | 641,916 |
| 2024-02-16 | 32,700.00 | 32,817.00 | 32,070.00 | 32,544.00 | 29,333.97 | 1,178,445 |
| 2024-02-15 | 31,700.00 | 32,852.00 | 31,001.00 | 32,852.00 | 29,611.59 | 957,788 |
| 2024-02-14 | 32,999.00 | 32,999.00 | 31,694.00 | 31,700.00 | 28,573.22 | 2,505,811 |
| 2024-02-13 | 33,300.00 | 33,786.00 | 32,422.00 | 32,500.00 | 29,294.31 | 1,455,892 |
| 2024-02-12 | 33,500.00 | 34,001.00 | 32,696.00 | 32,850.00 | 29,609.79 | 1,097,519 |
| 2024-02-09 | 33,400.00 | 33,866.00 | 33,332.00 | 33,550.00 | 30,240.75 | 648,031 |
| 2024-02-08 | 34,000.00 | 34,000.00 | 33,210.00 | 33,499.00 | 30,194.78 | 765,174 |
| 2024-02-07 | 33,923.00 | 34,303.00 | 33,661.00 | 34,082.00 | 30,720.27 | 779,840 |
| 2024-02-06 | 34,140.00 | 34,140.00 | 33,505.00 | 33,923.00 | 30,576.95 | 1,294,907 |
| 2024-02-05 | 34,190.00 | 34,302.00 | 33,569.00 | 33,917.00 | 30,571.55 | 854,128 |
| 2024-02-02 | 34,600.00 | 35,725.00 | 33,968.00 | 34,502.00 | 31,098.84 | 1,874,681 |
| 2024-02-01 | 33,000.00 | 34,293.00 | 33,000.00 | 34,293.00 | 30,910.46 | 1,275,480 |
| 2024-01-31 | 33,150.00 | 33,803.00 | 33,150.00 | 33,803.00 | 30,468.79 | 922,664 |
| 2024-01-30 | 33,150.00 | 34,128.00 | 33,150.00 | 33,999.00 | 30,645.46 | 740,065 |
| 2024-01-29 | 32,900.00 | 33,745.00 | 32,900.00 | 33,270.00 | 29,988.36 | 1,007,412 |
| 2024-01-26 | 32,750.00 | 33,519.00 | 32,671.00 | 33,385.00 | 30,092.02 | 978,560 |
| 2024-01-25 | 32,501.00 | 33,365.00 | 32,488.00 | 32,952.00 | 29,701.73 | 1,725,331 |
| 2024-01-24 | 31,948.00 | 34,103.00 | 31,665.00 | 33,200.00 | 29,925.27 | 2,925,194 |
| 2024-01-23 | 31,100.00 | 31,939.00 | 30,862.00 | 31,855.00 | 28,712.94 | 1,135,629 |
| 2024-01-22 | 30,607.00 | 30,957.00 | 30,214.00 | 30,541.00 | 27,528.54 | 795,596 |
| 2024-01-19 | 30,960.00 | 31,475.00 | 30,517.00 | 30,954.00 | 27,900.81 | 946,753 |
| 2024-01-18 | 30,975.00 | 31,126.00 | 30,642.00 | 30,725.00 | 27,694.39 | 978,271 |
| 2024-01-17 | 31,495.00 | 31,845.00 | 30,511.00 | 30,511.00 | 27,501.50 | 1,479,331 |
| 2024-01-16 | 32,500.00 | 32,613.00 | 31,725.00 | 31,936.00 | 28,785.95 | 684,445 |
| 2024-01-15 | 32,950.00 | 33,177.00 | 32,238.00 | 32,686.00 | 29,461.97 | 829,995 |
| 2024-01-12 | 31,838.00 | 33,290.00 | 31,720.00 | 32,752.00 | 29,521.46 | 1,365,754 |
| 2024-01-11 | 31,900.00 | 32,719.00 | 31,687.00 | 31,742.00 | 28,611.08 | 1,282,324 |
| 2024-01-10 | 31,965.00 | 32,493.00 | 31,568.00 | 31,690.00 | 28,564.21 | 749,471 |
| 2024-01-09 | 32,450.00 | 32,780.00 | 31,965.00 | 31,965.00 | 28,812.09 | 1,002,244 |
| 2024-01-08 | 32,755.00 | 33,099.00 | 32,014.00 | 32,552.00 | 29,341.19 | 776,557 |
| 2024-01-05 | 33,485.00 | 33,485.00 | 32,205.00 | 32,755.00 | 29,524.16 | 888,741 |
| 2024-01-04 | 33,839.00 | 33,940.00 | 32,739.00 | 33,025.00 | 29,767.53 | 789,556 |
| 2024-01-03 | 34,100.00 | 34,100.00 | 33,002.00 | 33,560.00 | 30,249.76 | 1,024,049 |
| 2024-01-02 | 34,561.00 | 35,053.00 | 34,518.00 | 34,631.00 | 31,215.12 | 706,587 |
| 2023-12-29 | 35,290.00 | 35,341.00 | 34,900.00 | 35,341.00 | 31,855.09 | 631,290 |
| 2023-12-28 | 36,313.00 | 36,487.00 | 35,356.00 | 35,520.00 | 32,016.43 | 964,300 |
| 2023-12-27 | 35,155.00 | 36,452.00 | 34,601.00 | 36,189.00 | 32,619.44 | 1,196,630 |
| 2023-12-22 | 34,700.00 | 35,470.00 | 34,700.00 | 35,034.00 | 31,578.37 | 273,389 |
| 2023-12-21 | 33,825.00 | 35,280.00 | 33,523.00 | 35,012.00 | 31,558.54 | 2,105,190 |
| 2023-12-20 | 34,545.00 | 35,360.00 | 34,141.00 | 34,249.00 | 30,870.80 | 2,078,318 |
| 2023-12-19 | 32,802.00 | 34,498.00 | 32,336.00 | 34,498.00 | 31,095.24 | 1,211,642 |
| 2023-12-18 | 32,655.00 | 33,454.00 | 31,644.00 | 32,904.00 | 29,658.47 | 2,786,721 |
| 2023-12-14 | 32,800.00 | 34,923.00 | 32,710.00 | 33,799.00 | 30,465.19 | 15,579,370 |
| 2023-12-13 | 31,020.00 | 31,662.00 | 30,501.00 | 31,011.00 | 27,952.18 | 2,212,272 |
| 2023-12-12 | 32,611.00 | 33,240.00 | 31,506.00 | 31,606.00 | 28,488.50 | 2,281,221 |
| 2023-12-11 | 32,513.00 | 32,659.00 | 31,523.00 | 32,260.00 | 29,077.99 | 2,759,589 |
| 2023-12-08 | 33,561.00 | 33,856.00 | 31,700.00 | 32,741.00 | 29,511.54 | 1,990,879 |
| 2023-12-07 | 34,600.00 | 35,226.00 | 33,726.00 | 33,791.00 | 30,457.97 | 1,502,638 |
| 2023-12-06 | 35,295.00 | 35,918.00 | 34,833.00 | 34,958.00 | 31,509.87 | 1,316,590 |
| 2023-12-05 | 35,350.00 | 35,813.00 | 34,560.00 | 34,969.00 | 31,519.78 | 1,249,677 |
| 2023-12-04 | 37,200.00 | 37,773.00 | 35,309.00 | 35,630.00 | 32,115.58 | 1,762,609 |
| 2023-12-01 | 36,344.00 | 36,635.00 | 35,500.00 | 36,386.00 | 32,797.01 | 1,594,946 |
| 2023-11-30 | 36,630.00 | 37,449.00 | 35,963.00 | 36,429.00 | 32,835.77 | 2,511,778 |
| 2023-11-29 | 35,760.00 | 36,985.00 | 35,377.00 | 35,989.00 | 32,439.17 | 2,220,631 |
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.