AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 32,303.00 | 32,462.00 | 31,834.00 | 32,210.00 | 28,767.47 | 1,265,016 |
| 2022-12-09 | 32,326.00 | 33,290.00 | 32,326.00 | 32,630.00 | 29,142.58 | 943,679 |
| 2022-12-08 | 32,353.00 | 32,865.00 | 32,101.00 | 32,625.00 | 29,138.12 | 769,892 |
| 2022-12-07 | 32,100.00 | 32,961.00 | 31,950.00 | 32,678.00 | 29,185.45 | 2,051,328 |
| 2022-12-06 | 31,760.00 | 32,855.00 | 31,760.00 | 32,550.00 | 29,071.13 | 1,448,335 |
| 2022-12-05 | 32,750.00 | 32,848.00 | 31,969.00 | 32,180.00 | 28,740.68 | 1,501,533 |
| 2022-12-02 | 32,750.00 | 33,022.00 | 31,267.00 | 32,139.00 | 28,704.06 | 2,238,678 |
| 2022-12-01 | 31,606.00 | 33,798.00 | 31,483.00 | 33,134.00 | 29,592.71 | 2,144,342 |
| 2022-11-30 | 30,316.00 | 31,169.00 | 30,316.00 | 30,816.00 | 27,522.46 | 2,603,709 |
| 2022-11-29 | 30,500.00 | 30,754.00 | 29,914.00 | 30,220.00 | 26,990.16 | 1,274,333 |
| 2022-11-28 | 31,450.00 | 31,793.00 | 30,916.00 | 30,916.00 | 27,611.77 | 1,201,253 |
| 2022-11-25 | 31,890.00 | 32,158.00 | 31,577.00 | 31,750.00 | 28,356.63 | 1,068,318 |
| 2022-11-24 | 31,450.00 | 32,698.00 | 31,232.00 | 32,213.00 | 28,770.15 | 1,266,724 |
| 2022-11-23 | 31,000.00 | 31,739.00 | 30,847.00 | 31,327.00 | 27,978.84 | 1,891,614 |
| 2022-11-22 | 30,000.00 | 30,815.00 | 29,626.00 | 30,555.00 | 27,289.35 | 1,119,970 |
| 2022-11-21 | 29,402.00 | 29,977.00 | 29,195.00 | 29,760.00 | 26,579.32 | 919,192 |
| 2022-11-18 | 30,072.00 | 30,220.00 | 29,073.00 | 29,721.00 | 26,544.49 | 1,492,434 |
| 2022-11-17 | 30,100.00 | 30,496.00 | 29,932.00 | 30,072.00 | 26,857.97 | 1,551,154 |
| 2022-11-16 | 30,717.00 | 30,893.00 | 30,046.00 | 30,482.00 | 27,224.15 | 995,307 |
| 2022-11-15 | 31,499.00 | 31,606.00 | 30,825.00 | 31,086.00 | 27,763.60 | 1,477,039 |
| 2022-11-14 | 30,401.00 | 31,292.00 | 30,401.00 | 30,949.00 | 27,641.24 | 1,010,449 |
| 2022-11-11 | 31,113.00 | 32,371.00 | 30,588.00 | 31,080.00 | 27,758.24 | 3,456,332 |
| 2022-11-10 | 29,020.00 | 31,184.00 | 29,020.00 | 30,469.00 | 27,212.54 | 4,528,222 |
| 2022-11-09 | 28,000.00 | 29,518.00 | 27,916.00 | 29,518.00 | 26,363.18 | 2,361,649 |
| 2022-11-08 | 26,076.00 | 26,857.00 | 25,818.00 | 26,758.00 | 23,898.17 | 1,913,765 |
| 2022-11-07 | 25,863.00 | 26,380.00 | 25,523.00 | 26,215.00 | 23,413.20 | 1,279,065 |
| 2022-11-04 | 24,075.00 | 25,973.00 | 23,625.00 | 25,769.00 | 23,014.87 | 1,627,568 |
| 2022-11-03 | 23,500.00 | 23,925.00 | 22,965.00 | 23,690.00 | 21,158.07 | 2,188,946 |
| 2022-11-02 | 23,700.00 | 24,736.00 | 23,700.00 | 23,792.00 | 21,249.17 | 1,065,367 |
| 2022-11-01 | 23,956.00 | 24,559.00 | 23,840.00 | 23,944.00 | 21,384.92 | 1,412,307 |
| 2022-10-31 | 24,100.00 | 24,296.00 | 23,924.00 | 24,127.00 | 21,548.36 | 1,034,051 |
| 2022-10-28 | 23,721.00 | 24,162.00 | 23,650.00 | 23,953.00 | 21,392.96 | 669,801 |
| 2022-10-27 | 23,901.00 | 24,544.00 | 23,901.00 | 24,363.00 | 21,759.14 | 1,271,834 |
| 2022-10-26 | 24,035.00 | 24,388.00 | 23,949.00 | 24,204.00 | 21,617.13 | 1,669,075 |
| 2022-10-25 | 23,685.00 | 24,296.00 | 23,356.00 | 23,900.00 | 21,345.62 | 1,590,195 |
| 2022-10-24 | 23,770.00 | 23,948.00 | 23,442.00 | 23,713.00 | 21,178.61 | 1,343,411 |
| 2022-10-21 | 23,300.00 | 23,943.00 | 22,788.00 | 23,764.00 | 21,224.16 | 2,984,881 |
| 2022-10-20 | 22,819.00 | 23,478.00 | 22,556.00 | 23,384.00 | 20,884.77 | 1,696,149 |
| 2022-10-19 | 23,250.00 | 23,250.00 | 22,700.00 | 22,806.00 | 20,368.55 | 1,274,336 |
| 2022-10-18 | 23,600.00 | 23,734.00 | 23,129.00 | 23,357.00 | 20,860.66 | 964,055 |
| 2022-10-17 | 22,702.00 | 23,586.00 | 22,573.00 | 23,494.00 | 20,983.02 | 1,200,689 |
| 2022-10-14 | 23,900.00 | 24,336.00 | 22,714.00 | 22,848.00 | 20,406.06 | 1,350,797 |
| 2022-10-13 | 24,650.00 | 24,834.00 | 23,277.00 | 23,730.00 | 21,193.79 | 2,017,586 |
| 2022-10-12 | 25,537.00 | 25,583.00 | 24,824.00 | 25,096.00 | 22,413.80 | 1,060,630 |
| 2022-10-11 | 25,340.00 | 25,718.00 | 25,038.00 | 25,347.00 | 22,637.97 | 997,456 |
| 2022-10-10 | 26,100.00 | 26,189.00 | 25,432.00 | 25,432.00 | 22,713.89 | 596,824 |
| 2022-10-07 | 26,323.00 | 26,623.00 | 26,003.00 | 26,511.00 | 23,677.57 | 694,103 |
| 2022-10-06 | 26,178.00 | 26,530.00 | 25,872.00 | 26,325.00 | 23,511.44 | 1,080,701 |
| 2022-10-05 | 26,699.00 | 26,699.00 | 25,494.00 | 25,902.00 | 23,133.65 | 1,100,802 |
| 2022-10-04 | 25,643.00 | 27,033.00 | 25,643.00 | 27,009.00 | 24,122.34 | 2,745,550 |
| 2022-10-03 | 24,616.00 | 25,506.00 | 24,616.00 | 25,367.00 | 22,655.83 | 1,306,153 |
| 2022-09-30 | 24,760.00 | 25,232.00 | 24,081.00 | 24,967.00 | 22,298.58 | 2,524,668 |
| 2022-09-29 | 24,250.00 | 25,461.00 | 23,795.00 | 24,753.00 | 22,107.46 | 2,681,326 |
| 2022-09-28 | 22,716.00 | 24,570.00 | 22,688.00 | 24,250.00 | 21,658.22 | 3,134,557 |
| 2022-09-27 | 22,550.00 | 23,143.00 | 22,061.00 | 23,086.00 | 20,618.62 | 2,252,805 |
| 2022-09-26 | 21,300.00 | 22,296.00 | 21,300.00 | 22,294.00 | 19,911.27 | 1,890,394 |
| 2022-09-23 | 22,650.00 | 22,768.00 | 21,335.00 | 21,335.00 | 19,054.76 | 2,217,472 |
| 2022-09-22 | 22,400.00 | 22,974.00 | 22,124.00 | 22,848.00 | 20,406.06 | 2,016,753 |
| 2022-09-21 | 22,811.00 | 22,941.00 | 22,266.00 | 22,392.00 | 19,998.79 | 1,095,022 |
| 2022-09-20 | 23,070.00 | 23,168.00 | 22,342.00 | 22,429.00 | 20,031.84 | 845,395 |
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.