AngloGold Ashanti Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	31,795.00	31,880.00	31,073.00	31,757.00	28,362.89	1,184,709
2023-03-08	31,261.00	32,029.00	31,020.00	31,895.00	28,486.14	1,083,884
2023-03-07	31,938.00	31,938.00	31,500.00	31,545.00	28,173.54	1,294,265
2023-03-06	32,100.00	32,131.00	31,600.00	32,025.00	28,602.24	1,059,994
2023-03-03	31,360.00	32,145.00	31,324.00	32,000.00	28,579.91	1,178,863
2023-03-02	31,100.00	31,549.00	30,695.00	31,251.00	27,910.97	1,687,136
2023-03-01	30,911.00	31,539.00	30,644.00	31,149.00	27,819.87	847,620
2023-02-28	30,989.00	31,008.00	30,387.00	31,008.00	27,693.94	1,761,859
2023-02-27	30,700.00	30,940.00	30,368.00	30,794.00	27,502.81	990,401
2023-02-24	31,000.00	31,391.00	30,487.00	30,679.00	27,400.10	1,073,950
2023-02-23	30,853.00	31,567.00	29,583.00	31,351.00	28,000.28	2,345,858
2023-02-22	33,500.00	33,500.00	30,445.00	30,851.00	27,553.72	1,493,221
2023-02-21	33,698.00	33,698.00	32,700.00	33,201.00	29,652.55	1,377,379
2023-02-20	33,069.00	33,514.00	32,890.00	33,357.00	29,791.88	419,018
2023-02-17	33,100.00	33,100.00	32,520.00	32,766.00	29,264.05	1,141,260
2023-02-16	32,969.00	33,408.00	32,848.00	33,143.00	29,600.75	1,063,564
2023-02-15	35,236.00	35,236.00	32,656.00	33,185.00	29,638.26	2,078,173
2023-02-14	35,361.00	35,692.00	34,800.00	35,019.00	31,276.25	1,472,320
2023-02-13	35,427.00	35,427.00	34,759.00	35,267.00	31,497.74	1,296,800
2023-02-10	35,600.00	35,742.00	34,902.00	35,266.00	31,496.85	1,736,054
2023-02-09	36,075.00	36,337.00	35,677.00	36,030.00	32,179.20	1,189,049
2023-02-08	36,549.00	36,549.00	35,640.00	36,075.00	32,219.39	838,530
2023-02-07	35,485.00	36,433.00	35,048.00	36,000.00	32,152.40	1,870,277
2023-02-06	35,500.00	35,649.00	35,004.00	35,463.00	31,672.80	1,361,580
2023-02-03	36,380.00	36,510.00	35,500.00	36,150.00	32,286.37	1,383,642
2023-02-02	36,655.00	37,200.00	36,441.00	36,441.00	32,546.27	1,601,174
2023-02-01	36,500.00	36,741.00	36,005.00	36,098.00	32,239.93	902,223
2023-01-31	36,880.00	36,947.00	36,000.00	36,195.00	32,326.56	1,700,847
2023-01-30	36,599.00	37,299.00	36,150.00	37,299.00	33,312.57	1,043,250
2023-01-27	37,150.00	37,739.00	36,579.00	36,869.00	32,928.53	1,333,442
2023-01-26	37,806.00	38,019.00	37,404.00	37,493.00	33,485.83	1,086,750
2023-01-25	37,800.00	37,994.00	37,035.00	37,570.00	33,554.61	999,284
2023-01-24	38,870.00	39,144.00	37,638.00	38,000.00	33,938.65	1,358,112
2023-01-23	38,262.00	38,946.00	38,262.00	38,400.00	34,295.90	768,359
2023-01-20	38,535.00	39,374.00	38,100.00	38,129.00	34,053.86	1,402,164
2023-01-19	37,861.00	38,512.00	37,650.00	38,400.00	34,295.90	1,769,179
2023-01-18	37,829.00	38,724.00	37,827.00	38,250.00	34,161.93	1,653,922
2023-01-17	38,421.00	38,880.00	37,782.00	38,548.00	34,428.08	1,526,067
2023-01-16	38,450.00	38,900.00	37,824.00	38,375.00	34,273.57	1,589,016
2023-01-13	37,100.00	39,743.00	37,100.00	39,002.00	34,833.56	2,242,537
2023-01-12	37,490.00	38,331.00	37,111.00	37,729.00	33,696.61	1,833,822
2023-01-11	37,216.00	38,120.00	37,216.00	37,342.00	33,350.97	1,354,618
2023-01-10	36,301.00	37,406.00	36,301.00	37,178.00	33,204.50	1,652,040
2023-01-09	36,850.00	37,735.00	36,850.00	37,206.00	33,229.51	908,963
2023-01-06	36,015.00	37,266.00	35,862.00	36,847.00	32,908.88	1,939,676
2023-01-05	35,790.00	36,186.00	35,222.00	35,710.00	31,893.40	1,242,118
2023-01-04	34,600.00	35,543.00	34,360.00	35,417.00	31,631.71	1,109,285
2023-01-03	33,508.00	34,600.00	33,400.00	34,546.00	30,853.80	827,913
2022-12-30	33,162.00	33,248.00	32,810.00	32,923.00	29,404.27	383,804
2022-12-29	33,151.00	33,792.00	32,930.00	33,728.00	30,123.23	917,380
2022-12-28	33,800.00	34,078.00	33,536.00	33,657.00	30,059.82	557,605
2022-12-23	32,980.00	33,963.00	32,980.00	33,936.00	30,309.00	214,418
2022-12-22	33,748.00	33,762.00	33,031.00	33,190.00	29,642.73	852,147
2022-12-21	33,296.00	33,781.00	32,500.00	33,699.00	30,097.33	519,246
2022-12-20	33,150.00	33,454.00	32,584.00	33,297.00	29,738.29	1,324,694
2022-12-19	32,406.00	33,927.00	32,406.00	33,465.00	29,888.34	1,148,170
2022-12-15	33,000.00	33,343.00	32,247.00	32,977.00	29,452.49	6,022,796
2022-12-14	33,388.00	33,863.00	33,156.00	33,315.00	29,754.37	1,484,356
2022-12-13	32,600.00	34,000.00	32,222.00	33,875.00	30,254.52	2,124,284
2022-12-12	32,303.00	32,462.00	31,834.00	32,210.00	28,767.47	1,265,016

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.