AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 35,784.00 | 35,919.00 | 34,549.00 | 35,053.00 | 30,706.51 | 954,465 |
| 2022-03-24 | 35,710.00 | 36,778.00 | 35,480.00 | 36,704.00 | 32,152.79 | 1,505,241 |
| 2022-03-23 | 34,180.00 | 35,899.00 | 34,089.00 | 35,072.00 | 30,723.15 | 1,577,082 |
| 2022-03-22 | 35,600.00 | 36,220.00 | 34,235.00 | 34,443.00 | 30,172.15 | 1,729,855 |
| 2022-03-18 | 35,990.00 | 36,450.00 | 35,380.00 | 35,875.00 | 31,426.58 | 3,681,290 |
| 2022-03-17 | 35,250.00 | 36,738.00 | 35,144.00 | 36,738.00 | 32,182.57 | 3,614,207 |
| 2022-03-16 | 36,000.00 | 36,821.00 | 35,015.00 | 35,470.00 | 31,071.80 | 2,314,373 |
| 2022-03-15 | 36,000.00 | 36,549.00 | 34,969.00 | 36,000.00 | 31,536.08 | 2,208,714 |
| 2022-03-14 | 37,700.00 | 38,038.00 | 36,501.00 | 36,888.00 | 32,313.97 | 2,062,168 |
| 2022-03-11 | 38,699.00 | 39,158.00 | 37,243.00 | 37,750.00 | 33,069.09 | 2,037,313 |
| 2022-03-10 | 37,090.00 | 39,217.00 | 36,667.00 | 38,899.00 | 34,075.61 | 2,587,164 |
| 2022-03-09 | 39,725.00 | 39,897.00 | 36,386.00 | 36,823.00 | 32,257.03 | 2,462,970 |
| 2022-03-08 | 41,799.00 | 42,167.00 | 39,712.00 | 40,161.00 | 34,991.04 | 7,174,899 |
| 2022-03-07 | 39,950.00 | 43,478.00 | 38,936.00 | 39,213.00 | 34,165.07 | 7,265,239 |
| 2022-03-04 | 36,700.00 | 38,163.00 | 36,346.00 | 38,131.00 | 33,222.36 | 4,558,300 |
| 2022-03-03 | 37,436.00 | 38,110.00 | 36,320.00 | 36,722.00 | 31,994.74 | 1,798,936 |
| 2022-03-02 | 38,065.00 | 39,049.00 | 37,412.00 | 37,653.00 | 32,805.89 | 2,921,005 |
| 2022-03-01 | 36,011.00 | 38,119.00 | 35,898.00 | 37,822.00 | 32,953.14 | 3,279,167 |
| 2022-02-28 | 33,940.00 | 36,671.00 | 33,166.00 | 36,348.00 | 31,668.89 | 4,981,843 |
| 2022-02-25 | 34,490.00 | 34,692.00 | 32,920.00 | 33,083.00 | 28,824.19 | 2,334,801 |
| 2022-02-24 | 37,000.00 | 38,784.00 | 35,263.00 | 35,739.00 | 31,138.28 | 4,495,652 |
| 2022-02-23 | 33,300.00 | 33,553.00 | 32,752.00 | 33,405.00 | 29,104.74 | 1,355,264 |
| 2022-02-22 | 34,333.00 | 34,835.00 | 32,739.00 | 34,086.00 | 29,698.08 | 1,491,174 |
| 2022-02-21 | 33,050.00 | 34,000.00 | 32,525.00 | 33,488.00 | 29,177.06 | 1,386,774 |
| 2022-02-18 | 33,700.00 | 34,052.00 | 33,087.00 | 33,550.00 | 29,231.08 | 1,938,700 |
| 2022-02-17 | 32,999.00 | 34,077.00 | 32,175.00 | 33,130.00 | 28,865.14 | 2,728,189 |
| 2022-02-16 | 31,810.00 | 32,982.00 | 31,579.00 | 32,797.00 | 28,575.01 | 1,903,356 |
| 2022-02-15 | 33,000.00 | 33,000.00 | 31,328.00 | 31,706.00 | 27,624.46 | 1,903,132 |
| 2022-02-14 | 30,850.00 | 32,969.00 | 30,822.00 | 32,300.00 | 28,141.99 | 2,599,028 |
| 2022-02-11 | 29,255.00 | 30,090.00 | 29,255.00 | 29,816.00 | 25,977.76 | 1,103,405 |
| 2022-02-10 | 30,816.00 | 30,888.00 | 30,048.00 | 30,450.00 | 26,530.14 | 1,790,582 |
| 2022-02-09 | 30,823.00 | 31,428.00 | 30,572.00 | 30,818.00 | 26,850.77 | 1,272,257 |
| 2022-02-08 | 30,188.00 | 30,663.00 | 29,988.00 | 30,414.00 | 26,498.78 | 1,105,880 |
| 2022-02-07 | 29,422.00 | 29,878.00 | 29,200.00 | 29,387.00 | 25,603.98 | 1,479,429 |
| 2022-02-04 | 28,501.00 | 29,412.00 | 28,500.00 | 29,214.00 | 25,453.25 | 1,397,712 |
| 2022-02-03 | 29,033.00 | 29,386.00 | 28,635.00 | 28,674.00 | 24,982.77 | 1,603,195 |
| 2022-02-02 | 29,450.00 | 29,921.00 | 29,024.00 | 29,231.00 | 25,468.07 | 1,553,966 |
| 2022-02-01 | 27,780.00 | 29,940.00 | 27,501.00 | 29,205.00 | 25,445.41 | 2,067,229 |
| 2022-01-31 | 28,400.00 | 28,830.00 | 28,197.00 | 28,690.00 | 24,996.71 | 1,967,190 |
| 2022-01-28 | 28,500.00 | 28,600.00 | 27,913.00 | 28,048.00 | 24,437.35 | 1,101,623 |
| 2022-01-27 | 29,050.00 | 29,296.00 | 28,233.00 | 28,536.00 | 24,862.53 | 1,757,218 |
| 2022-01-26 | 31,100.00 | 31,278.00 | 30,440.00 | 30,818.00 | 26,850.77 | 888,943 |
| 2022-01-25 | 30,700.00 | 31,064.00 | 30,237.00 | 30,936.00 | 26,953.58 | 1,098,557 |
| 2022-01-24 | 30,899.00 | 31,507.00 | 30,132.00 | 30,172.00 | 26,287.93 | 1,013,642 |
| 2022-01-21 | 31,855.00 | 31,855.00 | 31,146.00 | 31,694.00 | 27,614.00 | 650,675 |
| 2022-01-20 | 31,505.00 | 32,610.00 | 31,463.00 | 32,002.00 | 27,882.35 | 1,822,311 |
| 2022-01-19 | 29,150.00 | 29,608.00 | 28,415.00 | 29,608.00 | 25,796.53 | 1,902,286 |
| 2022-01-18 | 30,450.00 | 30,643.00 | 29,350.00 | 29,587.00 | 25,778.24 | 2,392,790 |
| 2022-01-17 | 31,066.00 | 31,698.00 | 30,431.00 | 30,431.00 | 26,513.59 | 663,638 |
| 2022-01-14 | 31,450.00 | 31,676.00 | 30,969.00 | 31,063.00 | 27,064.23 | 808,358 |
| 2022-01-13 | 32,000.00 | 32,000.00 | 31,458.00 | 31,678.00 | 27,600.06 | 636,315 |
| 2022-01-12 | 31,322.00 | 32,122.00 | 31,322.00 | 31,728.00 | 27,643.62 | 1,750,892 |
| 2022-01-11 | 30,499.00 | 31,346.00 | 30,005.00 | 30,940.00 | 26,957.06 | 1,603,436 |
| 2022-01-10 | 29,826.00 | 30,300.00 | 29,700.00 | 29,817.00 | 25,978.63 | 1,070,631 |
| 2022-01-07 | 30,000.00 | 30,200.00 | 29,630.00 | 29,630.00 | 25,815.70 | 1,323,803 |
| 2022-01-06 | 31,075.00 | 31,361.00 | 29,880.00 | 30,030.00 | 26,164.21 | 1,073,536 |
| 2022-01-05 | 31,978.00 | 32,000.00 | 31,372.00 | 31,934.00 | 27,823.11 | 478,430 |
| 2022-01-04 | 32,128.00 | 32,247.00 | 31,631.00 | 32,010.00 | 27,889.32 | 472,803 |
| 2022-01-03 | 32,860.00 | 33,384.00 | 32,246.00 | 32,359.00 | 28,193.40 | 466,828 |
| 2021-12-31 | 32,990.00 | 33,246.00 | 32,709.00 | 32,870.00 | 28,638.61 | 246,550 |
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.