AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 25,329.00 | 25,329.00 | 24,268.00 | 24,896.00 | 21,808.95 | 1,310,861 |
| 2022-06-22 | 25,547.00 | 25,887.00 | 25,145.00 | 25,385.00 | 22,237.32 | 1,850,666 |
| 2022-06-21 | 25,792.00 | 26,272.00 | 25,386.00 | 26,082.00 | 22,847.89 | 1,841,831 |
| 2022-06-20 | 25,398.00 | 26,555.00 | 25,360.00 | 26,334.00 | 23,068.64 | 1,491,517 |
| 2022-06-17 | 25,800.00 | 25,880.00 | 25,219.00 | 25,398.00 | 22,248.71 | 5,518,264 |
| 2022-06-15 | 25,656.00 | 26,438.00 | 25,270.00 | 25,565.00 | 22,395.00 | 3,575,178 |
| 2022-06-14 | 25,954.00 | 26,266.00 | 25,229.00 | 25,389.00 | 22,240.82 | 1,374,477 |
| 2022-06-13 | 28,399.00 | 28,399.00 | 25,946.00 | 25,954.00 | 22,735.76 | 2,722,319 |
| 2022-06-10 | 25,527.00 | 26,851.00 | 25,300.00 | 26,760.00 | 23,441.82 | 1,907,920 |
| 2022-06-09 | 26,444.00 | 26,444.00 | 25,570.00 | 25,656.00 | 22,474.72 | 1,451,600 |
| 2022-06-08 | 27,016.00 | 27,016.00 | 26,111.00 | 26,404.00 | 23,129.97 | 1,753,375 |
| 2022-06-07 | 26,771.00 | 27,232.00 | 26,164.00 | 26,705.00 | 23,393.64 | 1,542,420 |
| 2022-06-06 | 27,821.00 | 27,821.00 | 26,815.00 | 26,969.00 | 23,624.91 | 692,199 |
| 2022-06-03 | 28,048.00 | 28,048.00 | 27,300.00 | 27,464.00 | 24,058.53 | 551,310 |
| 2022-06-02 | 26,895.00 | 28,119.00 | 26,851.00 | 27,899.00 | 24,439.59 | 1,417,059 |
| 2022-06-01 | 27,199.00 | 27,200.00 | 26,340.00 | 26,640.00 | 23,336.70 | 1,107,300 |
| 2022-05-31 | 28,000.00 | 28,436.00 | 27,272.00 | 27,412.00 | 24,012.98 | 2,918,624 |
| 2022-05-30 | 27,855.00 | 28,499.00 | 27,663.00 | 28,092.00 | 24,608.66 | 1,080,467 |
| 2022-05-27 | 27,551.00 | 27,968.00 | 27,316.00 | 27,690.00 | 24,256.50 | 829,871 |
| 2022-05-26 | 27,670.00 | 28,000.00 | 27,176.00 | 27,840.00 | 24,387.90 | 1,336,467 |
| 2022-05-25 | 28,193.00 | 28,193.00 | 27,302.00 | 27,396.00 | 23,998.96 | 1,899,309 |
| 2022-05-24 | 28,084.00 | 28,346.00 | 27,556.00 | 28,212.00 | 24,713.78 | 1,573,432 |
| 2022-05-23 | 28,388.00 | 28,685.00 | 27,903.00 | 27,988.00 | 24,517.55 | 1,320,538 |
| 2022-05-20 | 28,350.00 | 28,834.00 | 27,640.00 | 27,698.00 | 24,263.51 | 1,801,578 |
| 2022-05-19 | 27,401.00 | 28,287.00 | 26,930.00 | 27,951.00 | 24,485.14 | 2,283,312 |
| 2022-05-18 | 28,044.00 | 28,044.00 | 27,237.00 | 27,272.00 | 23,890.34 | 912,888 |
| 2022-05-17 | 28,700.00 | 28,881.00 | 27,743.00 | 27,817.00 | 24,367.76 | 1,455,544 |
| 2022-05-16 | 27,890.00 | 28,292.00 | 27,130.00 | 28,237.00 | 24,735.68 | 1,383,945 |
| 2022-05-13 | 26,051.00 | 27,691.00 | 25,886.00 | 27,691.00 | 24,257.38 | 2,273,648 |
| 2022-05-12 | 27,578.00 | 27,578.00 | 25,871.00 | 26,587.00 | 23,290.27 | 3,165,587 |
| 2022-05-11 | 28,045.00 | 28,381.00 | 27,361.00 | 28,279.00 | 24,772.47 | 1,336,206 |
| 2022-05-10 | 29,156.00 | 29,294.00 | 27,807.00 | 27,807.00 | 24,359.00 | 2,209,465 |
| 2022-05-09 | 30,500.00 | 30,867.00 | 28,974.00 | 29,148.00 | 25,533.72 | 1,886,443 |
| 2022-05-06 | 32,000.00 | 32,000.00 | 30,629.00 | 31,028.00 | 27,180.60 | 2,108,806 |
| 2022-05-05 | 32,700.00 | 33,784.00 | 32,246.00 | 32,287.00 | 28,283.49 | 2,130,563 |
| 2022-05-04 | 32,229.00 | 32,564.00 | 31,860.00 | 32,348.00 | 28,336.92 | 3,717,694 |
| 2022-05-03 | 32,321.00 | 32,321.00 | 31,437.00 | 32,318.00 | 28,310.64 | 1,149,636 |
| 2022-04-29 | 33,052.00 | 33,648.00 | 32,684.00 | 32,913.00 | 28,831.86 | 1,741,191 |
| 2022-04-28 | 32,400.00 | 32,800.00 | 31,767.00 | 32,633.00 | 28,586.58 | 1,247,445 |
| 2022-04-26 | 32,290.00 | 32,974.00 | 31,750.00 | 32,153.00 | 28,166.10 | 854,767 |
| 2022-04-25 | 32,357.00 | 32,443.00 | 31,400.00 | 31,815.00 | 27,870.01 | 1,764,735 |
| 2022-04-22 | 33,800.00 | 34,057.00 | 32,838.00 | 32,873.00 | 28,796.82 | 1,323,382 |
| 2022-04-21 | 33,928.00 | 34,233.00 | 33,324.00 | 33,578.00 | 29,414.41 | 1,850,965 |
| 2022-04-20 | 33,650.00 | 34,022.00 | 32,890.00 | 33,852.00 | 29,654.43 | 1,336,545 |
| 2022-04-19 | 35,390.00 | 36,540.00 | 34,427.00 | 34,510.00 | 30,230.84 | 2,361,040 |
| 2022-04-14 | 34,950.00 | 34,958.00 | 34,218.00 | 34,351.00 | 30,091.56 | 1,451,517 |
| 2022-04-13 | 34,196.00 | 35,180.00 | 34,119.00 | 34,947.00 | 30,613.65 | 992,162 |
| 2022-04-12 | 34,251.00 | 35,376.00 | 33,422.00 | 34,455.00 | 30,182.66 | 1,290,126 |
| 2022-04-11 | 34,498.00 | 35,719.00 | 34,120.00 | 34,300.00 | 30,046.88 | 2,902,078 |
| 2022-04-08 | 34,500.00 | 35,326.00 | 34,233.00 | 34,623.00 | 30,329.83 | 1,320,161 |
| 2022-04-07 | 33,900.00 | 34,516.00 | 33,630.00 | 34,330.00 | 30,073.16 | 1,375,779 |
| 2022-04-06 | 34,543.00 | 34,928.00 | 33,741.00 | 34,091.00 | 29,863.79 | 1,484,850 |
| 2022-04-05 | 35,000.00 | 35,836.00 | 34,350.00 | 35,018.00 | 30,675.85 | 750,029 |
| 2022-04-04 | 35,577.00 | 36,089.00 | 35,067.00 | 35,078.00 | 30,728.41 | 650,439 |
| 2022-04-01 | 34,600.00 | 35,135.00 | 34,066.00 | 35,002.00 | 30,661.83 | 1,417,080 |
| 2022-03-31 | 34,250.00 | 35,449.00 | 34,154.00 | 35,050.00 | 30,703.88 | 928,582 |
| 2022-03-30 | 34,550.00 | 34,799.00 | 34,020.00 | 34,769.00 | 30,457.72 | 1,455,517 |
| 2022-03-29 | 34,550.00 | 34,550.00 | 32,509.00 | 33,873.00 | 29,672.83 | 1,195,375 |
| 2022-03-28 | 34,798.00 | 34,853.00 | 34,025.00 | 34,395.00 | 30,130.10 | 872,045 |
| 2022-03-25 | 35,784.00 | 35,919.00 | 34,549.00 | 35,053.00 | 30,706.51 | 954,465 |
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.