AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 47,299.00 | 47,299.00 | 45,672.00 | 46,390.00 | 41,814.25 | 1,669,514 |
| 2023-06-07 | 47,201.00 | 48,744.00 | 46,985.00 | 48,007.00 | 43,271.76 | 1,633,375 |
| 2023-06-06 | 47,773.00 | 48,109.00 | 46,907.00 | 47,214.00 | 42,556.98 | 1,226,858 |
| 2023-06-05 | 47,900.00 | 48,048.00 | 47,075.00 | 47,748.00 | 43,038.31 | 1,262,991 |
| 2023-06-02 | 49,100.00 | 49,705.00 | 48,200.00 | 48,500.00 | 43,716.13 | 1,513,098 |
| 2023-06-01 | 48,444.00 | 48,994.00 | 47,731.00 | 48,994.00 | 44,161.40 | 1,252,180 |
| 2023-05-31 | 46,730.00 | 48,462.00 | 46,388.00 | 48,290.00 | 43,526.84 | 3,195,932 |
| 2023-05-30 | 46,480.00 | 47,904.00 | 45,913.00 | 46,866.00 | 42,243.30 | 1,552,165 |
| 2023-05-29 | 46,201.00 | 47,095.00 | 45,925.00 | 46,487.00 | 41,901.69 | 547,132 |
| 2023-05-26 | 46,491.00 | 47,485.00 | 46,085.00 | 46,085.00 | 41,539.34 | 1,082,776 |
| 2023-05-25 | 45,869.00 | 46,849.00 | 45,580.00 | 46,431.00 | 41,851.21 | 1,161,678 |
| 2023-05-24 | 47,000.00 | 47,091.00 | 45,770.00 | 46,099.00 | 41,551.96 | 2,637,577 |
| 2023-05-23 | 46,900.00 | 47,085.00 | 45,591.00 | 46,344.00 | 41,772.79 | 2,177,080 |
| 2023-05-22 | 46,873.00 | 47,525.00 | 46,857.00 | 47,378.00 | 42,704.80 | 1,519,206 |
| 2023-05-19 | 47,070.00 | 47,777.00 | 46,439.00 | 47,066.00 | 42,423.58 | 1,655,534 |
| 2023-05-18 | 47,450.00 | 47,984.00 | 46,127.00 | 46,875.00 | 42,251.42 | 1,204,782 |
| 2023-05-17 | 47,650.00 | 48,384.00 | 47,413.00 | 48,135.00 | 43,387.13 | 1,072,113 |
| 2023-05-16 | 48,820.00 | 48,846.00 | 47,700.00 | 47,755.00 | 43,044.62 | 1,658,909 |
| 2023-05-15 | 48,811.00 | 49,517.00 | 48,447.00 | 48,978.00 | 44,146.98 | 3,238,444 |
| 2023-05-12 | 50,731.00 | 51,460.00 | 46,962.00 | 49,126.00 | 44,280.38 | 3,647,974 |
| 2023-05-11 | 52,000.00 | 52,403.00 | 50,946.00 | 51,267.00 | 46,210.20 | 1,406,843 |
| 2023-05-10 | 52,691.00 | 53,148.00 | 51,237.00 | 51,975.00 | 46,848.37 | 2,660,430 |
| 2023-05-09 | 52,595.00 | 52,595.00 | 51,532.00 | 52,211.00 | 47,061.09 | 1,274,111 |
| 2023-05-08 | 52,938.00 | 53,997.00 | 52,352.00 | 52,440.00 | 47,267.50 | 1,463,287 |
| 2023-05-05 | 53,800.00 | 54,491.00 | 51,218.00 | 51,950.00 | 46,825.84 | 3,126,670 |
| 2023-05-04 | 50,899.00 | 55,688.00 | 50,806.00 | 54,900.00 | 49,484.86 | 4,315,016 |
| 2023-05-03 | 50,225.00 | 50,800.00 | 49,613.00 | 50,800.00 | 45,789.27 | 2,222,725 |
| 2023-05-02 | 49,100.00 | 50,041.00 | 48,215.00 | 50,041.00 | 45,105.13 | 1,892,370 |
| 2023-04-28 | 48,950.00 | 49,449.00 | 48,244.00 | 48,941.00 | 44,113.63 | 2,634,074 |
| 2023-04-26 | 49,560.00 | 50,316.00 | 48,974.00 | 49,815.00 | 44,901.42 | 1,090,415 |
| 2023-04-25 | 48,904.00 | 49,290.00 | 48,546.00 | 49,187.00 | 44,335.37 | 1,848,246 |
| 2023-04-24 | 47,841.00 | 49,321.00 | 47,413.00 | 49,051.00 | 44,212.78 | 1,618,271 |
| 2023-04-21 | 47,511.00 | 48,749.00 | 47,238.00 | 47,922.00 | 43,195.14 | 1,719,730 |
| 2023-04-20 | 47,500.00 | 48,701.00 | 47,400.00 | 48,157.00 | 43,406.96 | 1,628,720 |
| 2023-04-19 | 48,750.00 | 49,202.50 | 46,703.00 | 47,462.00 | 42,780.52 | 5,102,956 |
| 2023-04-18 | 49,300.00 | 50,195.00 | 48,748.00 | 49,977.00 | 45,047.44 | 2,646,067 |
| 2023-04-17 | 49,800.00 | 50,788.00 | 49,297.00 | 49,407.00 | 44,533.67 | 1,896,592 |
| 2023-04-14 | 50,866.00 | 51,100.00 | 48,677.00 | 49,189.00 | 44,337.17 | 2,638,771 |
| 2023-04-13 | 50,040.00 | 51,233.00 | 49,907.00 | 50,668.00 | 45,670.29 | 2,962,708 |
| 2023-04-12 | 49,970.00 | 51,138.00 | 49,418.00 | 49,892.00 | 44,970.83 | 3,074,779 |
| 2023-04-11 | 48,800.00 | 50,185.00 | 48,700.00 | 49,928.00 | 45,003.28 | 1,949,436 |
| 2023-04-06 | 48,050.00 | 48,620.00 | 47,712.00 | 48,620.00 | 43,824.29 | 1,661,895 |
| 2023-04-05 | 45,780.00 | 47,952.00 | 45,539.00 | 47,760.00 | 43,049.12 | 3,371,175 |
| 2023-04-04 | 43,920.00 | 45,619.00 | 43,415.00 | 45,444.00 | 40,961.56 | 2,314,787 |
| 2023-04-03 | 42,925.00 | 43,855.00 | 42,468.00 | 43,785.00 | 39,466.20 | 1,771,684 |
| 2023-03-31 | 43,110.00 | 43,656.00 | 42,653.00 | 43,140.00 | 38,884.82 | 2,072,161 |
| 2023-03-30 | 42,050.00 | 44,849.00 | 41,738.00 | 42,969.00 | 38,730.69 | 3,815,925 |
| 2023-03-29 | 41,740.00 | 42,000.00 | 41,089.00 | 41,671.00 | 37,560.72 | 1,424,245 |
| 2023-03-28 | 40,349.00 | 41,923.00 | 40,341.00 | 41,660.00 | 37,550.80 | 2,510,609 |
| 2023-03-27 | 40,095.00 | 40,734.00 | 39,701.00 | 40,452.00 | 36,461.96 | 2,317,921 |
| 2023-03-24 | 39,550.00 | 40,731.00 | 39,115.00 | 40,270.00 | 36,297.91 | 2,201,927 |
| 2023-03-23 | 39,500.00 | 40,000.00 | 38,534.00 | 39,695.00 | 35,779.63 | 2,844,209 |
| 2023-03-22 | 38,747.00 | 39,140.00 | 38,000.00 | 39,140.00 | 35,279.37 | 2,524,272 |
| 2023-03-20 | 37,900.00 | 40,200.00 | 37,900.00 | 38,937.00 | 35,096.39 | 3,757,244 |
| 2023-03-17 | 35,750.00 | 37,460.00 | 35,426.00 | 37,442.00 | 33,748.85 | 9,434,956 |
| 2023-03-16 | 35,950.00 | 36,672.00 | 34,801.00 | 35,271.00 | 31,791.99 | 6,794,195 |
| 2023-03-15 | 35,248.00 | 37,388.00 | 34,029.00 | 36,450.00 | 32,854.70 | 3,024,632 |
| 2023-03-14 | 35,580.00 | 36,491.00 | 34,495.00 | 35,218.00 | 31,453.98 | 3,299,061 |
| 2023-03-13 | 32,810.00 | 36,269.00 | 32,757.00 | 35,867.00 | 32,033.62 | 4,611,575 |
| 2023-03-10 | 30,911.00 | 32,930.00 | 30,911.00 | 32,629.00 | 29,141.69 | 2,184,463 |
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.