AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 32,858.00 | 32,858.00 | 32,165.00 | 32,465.00 | 29,262.77 | 476,952 |
| 2023-09-01 | 32,547.00 | 33,288.00 | 31,910.00 | 32,213.00 | 29,035.62 | 947,200 |
| 2023-08-31 | 32,900.00 | 32,900.00 | 32,268.00 | 32,275.00 | 29,091.51 | 1,686,276 |
| 2023-08-30 | 32,005.00 | 33,179.00 | 31,868.00 | 33,034.00 | 29,775.64 | 1,706,012 |
| 2023-08-29 | 32,567.00 | 32,567.00 | 31,656.00 | 31,945.00 | 28,794.06 | 2,235,665 |
| 2023-08-28 | 32,500.00 | 32,894.00 | 32,156.00 | 32,410.00 | 29,213.19 | 1,114,698 |
| 2023-08-25 | 32,970.00 | 33,342.00 | 32,201.00 | 32,201.00 | 29,024.81 | 1,547,568 |
| 2023-08-24 | 31,710.00 | 32,793.00 | 31,710.00 | 32,555.00 | 29,343.89 | 1,745,082 |
| 2023-08-23 | 30,880.00 | 31,546.00 | 30,456.00 | 31,490.00 | 28,383.94 | 1,557,157 |
| 2023-08-22 | 30,701.00 | 31,111.00 | 29,907.00 | 30,198.00 | 27,219.38 | 1,917,288 |
| 2023-08-21 | 31,189.00 | 31,189.00 | 30,308.00 | 30,450.00 | 27,446.52 | 5,828,640 |
| 2023-08-18 | 31,561.00 | 31,561.00 | 30,660.00 | 30,664.00 | 27,639.41 | 2,004,195 |
| 2023-08-17 | 32,900.00 | 32,900.00 | 31,206.00 | 31,495.00 | 28,388.44 | 2,258,250 |
| 2023-08-16 | 33,400.00 | 33,790.00 | 32,719.00 | 32,850.00 | 29,609.79 | 1,344,104 |
| 2023-08-15 | 34,000.00 | 34,146.00 | 33,523.00 | 34,140.00 | 30,772.55 | 941,035 |
| 2023-08-14 | 33,901.00 | 34,494.00 | 33,245.00 | 33,780.00 | 30,448.06 | 1,376,447 |
| 2023-08-11 | 34,001.00 | 34,320.00 | 33,759.00 | 33,888.00 | 30,545.41 | 1,455,374 |
| 2023-08-10 | 35,051.00 | 35,389.00 | 33,850.00 | 33,850.00 | 30,511.16 | 1,688,356 |
| 2023-08-08 | 34,515.00 | 35,052.00 | 34,282.00 | 34,831.00 | 31,395.39 | 1,751,838 |
| 2023-08-07 | 34,801.00 | 35,692.00 | 34,399.00 | 35,060.00 | 31,601.81 | 1,536,131 |
| 2023-08-04 | 35,276.00 | 35,793.00 | 33,860.00 | 35,279.00 | 31,799.20 | 2,017,006 |
| 2023-08-03 | 36,000.00 | 36,560.00 | 35,040.00 | 35,843.00 | 32,307.57 | 2,094,528 |
| 2023-08-02 | 36,500.00 | 37,271.00 | 35,922.00 | 35,922.00 | 32,378.78 | 1,826,148 |
| 2023-08-01 | 39,336.00 | 39,872.00 | 36,215.00 | 36,552.00 | 32,946.64 | 1,502,641 |
| 2023-07-31 | 39,220.00 | 39,699.00 | 38,700.00 | 39,460.00 | 35,567.80 | 1,326,249 |
| 2023-07-28 | 38,980.00 | 39,456.00 | 38,704.00 | 38,898.00 | 35,061.24 | 823,112 |
| 2023-07-27 | 39,500.00 | 40,299.00 | 38,478.00 | 38,710.00 | 34,891.78 | 1,088,993 |
| 2023-07-26 | 39,615.00 | 40,242.00 | 39,509.00 | 39,616.00 | 35,708.42 | 989,032 |
| 2023-07-25 | 39,578.00 | 40,209.00 | 39,125.00 | 39,541.00 | 35,640.82 | 637,561 |
| 2023-07-24 | 40,101.00 | 40,984.00 | 39,600.00 | 39,818.00 | 35,890.49 | 664,121 |
| 2023-07-21 | 40,900.00 | 41,053.00 | 40,138.00 | 40,630.00 | 36,622.40 | 654,188 |
| 2023-07-20 | 40,928.00 | 41,786.00 | 40,928.00 | 41,249.00 | 37,180.34 | 1,216,073 |
| 2023-07-19 | 41,599.00 | 41,769.00 | 41,122.00 | 41,463.00 | 37,373.24 | 1,355,879 |
| 2023-07-18 | 40,662.00 | 41,634.00 | 40,312.00 | 41,460.00 | 37,370.53 | 1,734,067 |
| 2023-07-17 | 40,500.00 | 40,834.00 | 40,019.00 | 40,536.00 | 36,537.67 | 1,090,653 |
| 2023-07-14 | 39,883.00 | 41,033.00 | 39,796.00 | 40,823.00 | 36,796.36 | 1,351,015 |
| 2023-07-13 | 39,800.00 | 40,305.00 | 39,328.00 | 39,776.00 | 35,852.64 | 2,371,941 |
| 2023-07-12 | 37,780.00 | 39,382.00 | 37,728.00 | 39,382.00 | 35,497.50 | 2,262,636 |
| 2023-07-11 | 37,801.00 | 38,454.00 | 37,702.00 | 38,238.00 | 34,466.34 | 1,409,025 |
| 2023-07-10 | 37,900.00 | 37,900.00 | 37,269.00 | 37,500.00 | 33,801.13 | 644,854 |
| 2023-07-07 | 38,994.00 | 39,145.00 | 37,937.00 | 38,197.00 | 34,429.38 | 880,765 |
| 2023-07-06 | 38,693.00 | 39,476.00 | 38,100.00 | 38,250.00 | 34,477.15 | 956,517 |
| 2023-07-05 | 39,681.00 | 40,322.00 | 39,248.00 | 39,475.00 | 35,581.33 | 927,449 |
| 2023-07-04 | 39,793.00 | 40,236.00 | 39,471.00 | 39,681.00 | 35,767.01 | 579,975 |
| 2023-07-03 | 39,806.00 | 40,044.00 | 39,300.00 | 39,801.00 | 35,875.17 | 765,051 |
| 2023-06-30 | 40,165.00 | 40,165.00 | 39,398.00 | 39,778.00 | 35,854.44 | 1,155,685 |
| 2023-06-29 | 39,600.00 | 39,716.00 | 38,686.00 | 39,716.00 | 35,798.55 | 1,080,200 |
| 2023-06-28 | 40,549.00 | 40,549.00 | 39,424.00 | 39,560.00 | 35,657.94 | 1,373,628 |
| 2023-06-27 | 42,327.00 | 42,327.00 | 39,809.00 | 40,073.00 | 36,120.34 | 1,117,103 |
| 2023-06-26 | 42,300.00 | 42,462.00 | 41,511.00 | 41,731.00 | 37,614.80 | 1,175,697 |
| 2023-06-23 | 41,670.00 | 43,093.00 | 41,632.00 | 42,566.00 | 38,367.44 | 1,465,272 |
| 2023-06-22 | 42,315.00 | 42,315.00 | 41,339.00 | 41,492.00 | 37,399.38 | 1,485,111 |
| 2023-06-21 | 42,351.00 | 43,015.00 | 42,068.00 | 42,389.00 | 38,207.90 | 1,829,890 |
| 2023-06-20 | 45,300.00 | 45,300.00 | 42,466.00 | 42,776.00 | 38,556.73 | 1,553,480 |
| 2023-06-19 | 44,786.00 | 45,717.00 | 44,516.00 | 45,421.00 | 40,940.83 | 1,437,638 |
| 2023-06-15 | 44,333.00 | 45,505.00 | 43,126.00 | 45,040.00 | 40,597.41 | 8,330,988 |
| 2023-06-14 | 44,888.00 | 45,824.00 | 44,883.00 | 45,180.00 | 40,723.60 | 1,835,255 |
| 2023-06-13 | 46,300.00 | 46,566.00 | 45,168.00 | 45,299.00 | 40,830.87 | 1,616,633 |
| 2023-06-12 | 45,581.00 | 46,101.00 | 44,944.00 | 45,031.00 | 40,589.30 | 1,243,657 |
| 2023-06-09 | 46,502.00 | 46,506.00 | 45,110.00 | 45,515.00 | 41,025.56 | 1,037,805 |
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.