AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 33,130.00 | 35,452.00 | 32,906.00 | 35,311.00 | 31,828.05 | 2,270,621 |
| 2023-11-27 | 32,250.00 | 32,872.00 | 32,084.00 | 32,648.00 | 29,427.72 | 1,323,833 |
| 2023-11-24 | 31,317.00 | 32,160.00 | 30,974.00 | 31,870.00 | 28,726.46 | 1,192,516 |
| 2023-11-23 | 32,798.00 | 32,897.00 | 31,105.00 | 31,317.00 | 28,228.00 | 1,498,717 |
| 2023-11-22 | 32,868.00 | 33,426.00 | 32,332.00 | 32,818.00 | 29,580.95 | 1,509,015 |
| 2023-11-21 | 32,025.00 | 32,450.00 | 30,808.00 | 32,450.00 | 29,249.25 | 1,678,477 |
| 2023-11-20 | 31,480.00 | 31,480.00 | 30,710.00 | 31,250.00 | 28,167.61 | 603,566 |
| 2023-11-17 | 30,300.00 | 31,740.00 | 30,300.00 | 31,275.00 | 28,190.14 | 1,148,473 |
| 2023-11-16 | 31,000.00 | 31,500.00 | 30,334.00 | 31,480.00 | 28,374.92 | 1,329,311 |
| 2023-11-15 | 31,100.00 | 31,877.00 | 30,928.00 | 30,947.00 | 27,894.50 | 1,606,574 |
| 2023-11-14 | 29,902.00 | 30,776.00 | 29,444.00 | 30,700.00 | 27,671.86 | 3,672,782 |
| 2023-11-13 | 30,125.00 | 30,125.00 | 29,467.00 | 29,565.00 | 26,648.81 | 2,138,061 |
| 2023-11-10 | 31,665.00 | 31,665.00 | 29,704.00 | 29,917.00 | 26,966.09 | 1,819,395 |
| 2023-11-09 | 33,450.00 | 34,759.00 | 31,744.00 | 31,935.00 | 28,785.04 | 1,433,803 |
| 2023-11-08 | 34,000.00 | 34,855.00 | 33,636.00 | 34,855.00 | 31,417.03 | 1,890,378 |
| 2023-11-07 | 34,600.00 | 34,693.00 | 32,918.00 | 33,517.00 | 30,211.00 | 1,887,703 |
| 2023-11-06 | 34,200.00 | 34,701.00 | 34,150.00 | 34,532.00 | 31,125.89 | 1,247,811 |
| 2023-11-03 | 32,690.00 | 34,179.00 | 32,005.00 | 33,777.00 | 30,445.36 | 1,968,178 |
| 2023-11-02 | 32,100.00 | 32,549.00 | 31,574.00 | 31,802.00 | 28,665.16 | 2,814,468 |
| 2023-11-01 | 33,700.00 | 33,700.00 | 31,912.00 | 31,912.00 | 28,764.31 | 3,328,435 |
| 2023-10-31 | 35,500.00 | 35,529.00 | 34,362.00 | 34,450.00 | 31,051.97 | 1,302,783 |
| 2023-10-30 | 36,735.00 | 36,735.00 | 35,443.00 | 35,628.00 | 32,113.78 | 874,012 |
| 2023-10-27 | 36,799.00 | 36,799.00 | 35,663.00 | 35,704.00 | 32,182.28 | 720,233 |
| 2023-10-26 | 36,100.00 | 36,859.00 | 35,333.00 | 36,126.00 | 32,562.66 | 1,791,661 |
| 2023-10-25 | 35,236.00 | 36,246.00 | 34,616.00 | 35,493.00 | 31,992.10 | 896,202 |
| 2023-10-24 | 36,000.00 | 36,534.00 | 34,787.00 | 35,162.00 | 31,693.74 | 1,265,247 |
| 2023-10-23 | 37,300.00 | 37,300.00 | 35,435.00 | 35,700.00 | 32,178.68 | 1,917,843 |
| 2023-10-20 | 35,999.00 | 37,615.00 | 35,350.00 | 37,500.00 | 33,801.13 | 1,883,784 |
| 2023-10-19 | 35,300.00 | 35,913.00 | 35,095.00 | 35,095.00 | 31,633.35 | 959,806 |
| 2023-10-18 | 35,720.00 | 36,296.00 | 35,198.00 | 35,612.00 | 32,099.36 | 1,951,282 |
| 2023-10-17 | 35,200.00 | 35,830.00 | 34,675.00 | 35,595.00 | 32,084.03 | 901,683 |
| 2023-10-16 | 36,400.00 | 36,763.00 | 34,954.00 | 34,980.00 | 31,529.70 | 1,827,831 |
| 2023-10-13 | 35,550.00 | 37,463.00 | 35,550.00 | 36,735.00 | 33,111.59 | 1,513,975 |
| 2023-10-12 | 35,720.00 | 36,624.00 | 35,353.00 | 35,630.00 | 32,115.58 | 1,243,893 |
| 2023-10-11 | 34,421.00 | 36,124.00 | 34,142.00 | 35,678.00 | 32,158.85 | 2,909,838 |
| 2023-10-10 | 33,600.00 | 34,990.00 | 32,896.00 | 34,990.00 | 31,538.71 | 3,354,027 |
| 2023-10-09 | 31,800.00 | 32,776.00 | 31,600.00 | 32,700.00 | 29,474.59 | 1,946,605 |
| 2023-10-06 | 30,257.00 | 31,146.00 | 29,479.00 | 30,893.00 | 27,845.82 | 810,668 |
| 2023-10-05 | 30,000.00 | 30,498.00 | 29,584.00 | 30,301.00 | 27,312.22 | 1,159,954 |
| 2023-10-04 | 29,049.00 | 29,726.00 | 28,859.00 | 29,726.00 | 26,793.93 | 1,668,187 |
| 2023-10-03 | 28,970.00 | 29,349.00 | 28,740.00 | 28,996.00 | 26,135.94 | 1,213,253 |
| 2023-10-02 | 30,000.00 | 30,000.00 | 28,815.00 | 29,070.00 | 26,202.64 | 1,822,652 |
| 2023-09-29 | 31,300.00 | 31,482.00 | 30,329.00 | 30,472.00 | 27,466.35 | 1,493,619 |
| 2023-09-28 | 31,700.00 | 31,700.00 | 30,653.00 | 30,914.00 | 27,864.75 | 2,142,901 |
| 2023-09-27 | 34,444.00 | 34,444.00 | 31,859.00 | 31,859.00 | 28,716.54 | 1,967,418 |
| 2023-09-26 | 33,900.00 | 34,399.00 | 33,481.00 | 34,305.00 | 30,921.28 | 1,200,353 |
| 2023-09-22 | 34,250.00 | 35,150.00 | 34,194.00 | 34,401.00 | 31,007.81 | 633,427 |
| 2023-09-21 | 34,650.00 | 34,677.00 | 33,498.00 | 34,152.00 | 30,783.37 | 2,563,839 |
| 2023-09-20 | 33,200.00 | 34,689.00 | 32,850.00 | 34,678.00 | 31,257.48 | 885,160 |
| 2023-09-19 | 34,190.00 | 34,198.00 | 33,250.00 | 33,470.00 | 30,168.64 | 923,513 |
| 2023-09-18 | 33,985.00 | 34,202.00 | 33,484.00 | 34,190.00 | 30,817.62 | 1,039,468 |
| 2023-09-15 | 33,400.00 | 34,216.00 | 33,050.00 | 33,985.00 | 30,632.84 | 3,170,505 |
| 2023-09-14 | 32,934.00 | 33,373.00 | 32,603.00 | 33,068.00 | 29,806.29 | 921,690 |
| 2023-09-13 | 33,652.00 | 33,700.00 | 32,628.00 | 32,935.00 | 29,686.41 | 1,549,525 |
| 2023-09-12 | 32,466.00 | 33,652.00 | 32,321.00 | 33,495.00 | 30,191.17 | 1,510,085 |
| 2023-09-11 | 31,926.00 | 32,628.00 | 31,926.00 | 32,349.00 | 29,158.21 | 942,599 |
| 2023-09-08 | 31,351.00 | 32,377.00 | 31,351.00 | 32,281.00 | 29,096.92 | 862,676 |
| 2023-09-07 | 31,721.00 | 32,262.00 | 31,528.00 | 31,614.00 | 28,495.71 | 752,476 |
| 2023-09-06 | 31,501.00 | 32,778.00 | 31,489.00 | 32,305.00 | 29,118.55 | 1,095,096 |
| 2023-09-05 | 31,957.00 | 32,334.00 | 31,762.00 | 31,920.00 | 28,771.52 | 835,107 |
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.