AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 22,800.00 | 23,170.00 | 21,901.00 | 22,897.00 | 20,449.82 | 3,892,923 |
| 2022-09-15 | 23,466.00 | 23,466.00 | 22,858.00 | 22,858.00 | 20,414.99 | 1,966,168 |
| 2022-09-14 | 23,490.00 | 23,677.00 | 23,180.00 | 23,601.00 | 21,078.58 | 626,216 |
| 2022-09-13 | 24,000.00 | 24,276.00 | 23,278.00 | 23,464.00 | 20,956.22 | 1,001,810 |
| 2022-09-12 | 24,480.00 | 24,557.00 | 24,018.00 | 24,202.00 | 21,615.35 | 856,573 |
| 2022-09-09 | 23,507.00 | 24,500.00 | 23,507.00 | 24,018.00 | 21,451.01 | 1,148,936 |
| 2022-09-08 | 23,458.00 | 23,970.00 | 23,260.00 | 23,390.00 | 20,890.13 | 2,387,053 |
| 2022-09-07 | 23,083.00 | 23,546.00 | 22,762.00 | 23,240.00 | 20,756.16 | 2,408,924 |
| 2022-09-06 | 23,800.00 | 24,109.00 | 23,349.00 | 23,433.00 | 20,928.54 | 1,770,781 |
| 2022-09-05 | 23,500.00 | 24,244.00 | 23,418.00 | 23,993.00 | 21,428.68 | 1,915,471 |
| 2022-09-02 | 22,810.00 | 23,329.00 | 22,317.00 | 23,274.00 | 20,786.53 | 1,287,420 |
| 2022-09-01 | 22,861.00 | 23,010.00 | 21,925.00 | 22,245.00 | 19,867.51 | 2,658,669 |
| 2022-08-31 | 23,318.00 | 23,428.00 | 22,806.00 | 22,963.00 | 20,508.77 | 2,025,920 |
| 2022-08-30 | 24,145.00 | 24,145.00 | 22,931.00 | 23,084.00 | 20,616.84 | 1,565,171 |
| 2022-08-29 | 24,350.00 | 24,368.00 | 23,578.00 | 23,857.00 | 21,307.22 | 1,546,627 |
| 2022-08-26 | 25,005.00 | 25,590.00 | 24,871.00 | 25,022.00 | 22,347.71 | 1,144,698 |
| 2022-08-25 | 25,750.00 | 26,177.00 | 25,227.00 | 25,276.00 | 22,574.56 | 1,348,620 |
| 2022-08-24 | 25,200.00 | 25,529.00 | 25,058.00 | 25,398.00 | 22,683.52 | 1,059,423 |
| 2022-08-23 | 25,367.00 | 26,064.00 | 25,209.00 | 25,719.00 | 22,529.90 | 1,092,232 |
| 2022-08-22 | 25,100.00 | 25,513.00 | 24,635.00 | 25,278.00 | 22,143.59 | 952,196 |
| 2022-08-19 | 25,550.00 | 25,827.00 | 24,794.00 | 25,170.00 | 22,048.98 | 1,760,110 |
| 2022-08-18 | 25,988.00 | 25,988.00 | 25,219.00 | 25,568.00 | 22,397.63 | 928,915 |
| 2022-08-17 | 26,248.00 | 26,248.00 | 25,511.00 | 25,625.00 | 22,447.56 | 710,728 |
| 2022-08-16 | 25,900.00 | 26,405.00 | 25,839.00 | 26,119.00 | 22,880.30 | 1,043,412 |
| 2022-08-15 | 25,500.00 | 25,823.00 | 25,368.00 | 25,700.00 | 22,513.26 | 1,221,125 |
| 2022-08-12 | 25,551.00 | 25,788.00 | 25,284.00 | 25,415.00 | 22,263.60 | 1,137,557 |
| 2022-08-11 | 25,929.00 | 26,126.00 | 25,561.00 | 25,719.00 | 22,529.90 | 1,606,216 |
| 2022-08-10 | 26,376.00 | 26,819.00 | 25,900.00 | 26,059.00 | 22,827.74 | 1,374,487 |
| 2022-08-08 | 24,934.00 | 26,412.00 | 24,925.00 | 26,328.00 | 23,063.39 | 2,188,599 |
| 2022-08-05 | 24,200.00 | 24,680.00 | 23,671.00 | 24,680.00 | 21,619.74 | 3,932,195 |
| 2022-08-04 | 23,300.00 | 23,972.00 | 23,170.00 | 23,646.00 | 20,713.95 | 1,944,992 |
| 2022-08-03 | 23,811.00 | 24,039.00 | 23,219.00 | 23,381.00 | 20,481.81 | 1,784,908 |
| 2022-08-02 | 24,541.00 | 24,913.00 | 23,761.00 | 24,384.00 | 21,360.44 | 4,819,452 |
| 2022-08-01 | 24,598.00 | 24,753.00 | 24,049.00 | 24,060.00 | 21,076.62 | 2,503,828 |
| 2022-07-29 | 25,000.00 | 25,091.00 | 24,145.00 | 24,614.00 | 21,561.92 | 977,969 |
| 2022-07-28 | 24,550.00 | 25,543.00 | 24,465.00 | 24,775.00 | 21,702.96 | 1,952,816 |
| 2022-07-27 | 24,144.00 | 24,688.00 | 23,944.00 | 24,096.00 | 21,108.15 | 814,474 |
| 2022-07-26 | 23,450.00 | 24,320.00 | 23,437.00 | 24,298.00 | 21,285.10 | 853,348 |
| 2022-07-25 | 24,201.00 | 24,414.00 | 23,248.00 | 23,431.00 | 20,525.61 | 2,082,872 |
| 2022-07-22 | 24,080.00 | 25,115.00 | 23,913.00 | 24,743.00 | 21,674.93 | 979,890 |
| 2022-07-21 | 23,250.00 | 24,032.00 | 22,715.00 | 23,803.00 | 20,851.48 | 1,132,322 |
| 2022-07-20 | 23,946.00 | 24,348.00 | 23,572.00 | 23,909.00 | 20,944.34 | 913,649 |
| 2022-07-19 | 24,055.00 | 24,222.00 | 23,745.00 | 23,855.00 | 20,897.04 | 582,181 |
| 2022-07-18 | 23,670.00 | 24,374.00 | 23,670.00 | 24,224.00 | 21,220.28 | 1,221,286 |
| 2022-07-15 | 23,551.00 | 23,826.00 | 23,112.00 | 23,217.00 | 20,338.15 | 1,099,338 |
| 2022-07-14 | 25,277.00 | 25,331.00 | 23,541.00 | 23,587.00 | 20,662.27 | 1,652,811 |
| 2022-07-13 | 24,621.00 | 25,330.00 | 24,435.00 | 25,330.00 | 22,189.14 | 1,712,222 |
| 2022-07-12 | 24,963.00 | 25,335.00 | 24,578.00 | 24,720.00 | 21,654.78 | 972,706 |
| 2022-07-11 | 25,398.00 | 25,448.00 | 24,673.00 | 25,253.00 | 22,121.69 | 624,230 |
| 2022-07-08 | 24,801.00 | 25,841.00 | 24,277.00 | 25,746.00 | 22,553.56 | 1,762,656 |
| 2022-07-07 | 25,000.00 | 25,200.00 | 24,177.00 | 24,679.00 | 21,618.86 | 998,095 |
| 2022-07-06 | 24,090.00 | 24,866.00 | 23,811.00 | 24,363.00 | 21,342.04 | 1,334,020 |
| 2022-07-05 | 25,370.00 | 25,370.00 | 23,438.00 | 23,438.00 | 20,531.74 | 1,056,663 |
| 2022-07-04 | 24,788.00 | 25,216.00 | 24,398.00 | 24,956.00 | 21,861.51 | 674,378 |
| 2022-07-01 | 24,135.00 | 24,373.00 | 23,728.00 | 24,204.00 | 21,202.76 | 1,255,461 |
| 2022-06-30 | 25,090.00 | 25,285.00 | 24,483.00 | 24,503.00 | 21,464.68 | 1,923,509 |
| 2022-06-29 | 25,498.00 | 25,826.00 | 24,917.00 | 25,049.00 | 21,942.98 | 1,545,845 |
| 2022-06-28 | 25,501.00 | 25,724.00 | 25,310.00 | 25,668.00 | 22,485.23 | 1,820,681 |
| 2022-06-27 | 24,851.00 | 25,645.00 | 24,834.00 | 25,181.00 | 22,058.61 | 1,120,275 |
| 2022-06-24 | 24,205.00 | 24,385.00 | 23,831.00 | 24,385.00 | 21,361.32 | 2,091,351 |
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.