AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 31,523.00 | 32,602.00 | 31,523.00 | 32,367.00 | 28,200.37 | 415,792 |
| 2021-12-29 | 31,457.00 | 31,796.00 | 31,177.00 | 31,437.00 | 27,390.09 | 493,536 |
| 2021-12-28 | 31,375.00 | 32,362.00 | 31,194.00 | 32,164.00 | 28,023.50 | 455,023 |
| 2021-12-24 | 31,525.00 | 32,001.00 | 31,322.00 | 31,322.00 | 27,289.89 | 54,450 |
| 2021-12-23 | 32,140.00 | 32,419.00 | 31,197.00 | 31,468.00 | 27,417.09 | 343,070 |
| 2021-12-22 | 31,750.00 | 32,199.00 | 31,616.00 | 31,666.00 | 27,589.61 | 394,998 |
| 2021-12-21 | 31,948.00 | 32,664.00 | 31,626.00 | 32,143.00 | 28,005.20 | 629,381 |
| 2021-12-20 | 32,199.00 | 32,199.00 | 31,185.00 | 31,331.00 | 27,297.73 | 463,566 |
| 2021-12-17 | 32,500.00 | 32,674.00 | 31,866.00 | 32,313.00 | 28,153.32 | 3,939,301 |
| 2021-12-15 | 30,610.00 | 31,535.00 | 30,610.00 | 30,750.00 | 26,791.52 | 4,477,633 |
| 2021-12-14 | 30,850.00 | 31,431.00 | 30,344.00 | 30,809.00 | 26,842.93 | 2,255,825 |
| 2021-12-13 | 30,507.00 | 31,399.00 | 30,100.00 | 30,380.00 | 26,469.15 | 1,904,212 |
| 2021-12-10 | 31,139.00 | 31,602.00 | 30,682.00 | 30,882.00 | 26,906.53 | 1,336,469 |
| 2021-12-09 | 31,467.00 | 32,144.00 | 31,075.00 | 31,442.00 | 27,394.44 | 1,054,752 |
| 2021-12-08 | 31,885.00 | 32,000.00 | 31,340.00 | 31,467.00 | 27,416.22 | 1,260,060 |
| 2021-12-07 | 33,410.00 | 33,671.00 | 32,644.00 | 32,728.00 | 28,514.89 | 2,039,825 |
| 2021-12-06 | 33,551.00 | 34,386.00 | 33,190.00 | 33,470.00 | 29,161.38 | 1,344,375 |
| 2021-12-03 | 33,147.00 | 33,759.00 | 32,993.00 | 33,121.00 | 28,857.30 | 2,249,444 |
| 2021-12-02 | 34,000.00 | 34,999.00 | 33,599.00 | 33,599.00 | 29,273.77 | 1,830,154 |
| 2021-12-01 | 33,650.00 | 36,041.00 | 33,650.00 | 35,490.00 | 30,921.34 | 3,614,703 |
| 2021-11-30 | 32,634.00 | 34,597.00 | 32,634.00 | 34,509.00 | 30,066.62 | 3,788,699 |
| 2021-11-29 | 31,839.00 | 32,610.00 | 31,839.00 | 32,246.00 | 28,094.94 | 838,889 |
| 2021-11-26 | 32,461.00 | 33,238.00 | 32,347.00 | 32,657.00 | 28,453.03 | 1,221,259 |
| 2021-11-25 | 31,750.00 | 32,615.00 | 31,626.00 | 31,834.00 | 27,735.98 | 1,085,898 |
| 2021-11-24 | 32,358.00 | 32,415.00 | 31,884.00 | 32,124.00 | 27,988.65 | 1,076,468 |
| 2021-11-23 | 32,566.00 | 33,050.00 | 32,116.00 | 32,509.00 | 28,324.09 | 1,064,714 |
| 2021-11-22 | 32,700.00 | 33,680.00 | 31,899.00 | 32,500.00 | 28,316.24 | 2,045,858 |
| 2021-11-19 | 32,650.00 | 32,880.00 | 32,095.00 | 32,780.00 | 28,560.20 | 1,080,067 |
| 2021-11-18 | 32,799.00 | 33,040.00 | 32,527.00 | 32,820.00 | 28,595.05 | 1,076,963 |
| 2021-11-17 | 32,600.00 | 33,150.00 | 32,587.00 | 32,861.00 | 28,630.77 | 611,522 |
| 2021-11-16 | 32,120.00 | 33,161.00 | 31,960.00 | 32,770.00 | 28,551.49 | 1,075,117 |
| 2021-11-15 | 31,799.00 | 32,161.00 | 31,483.00 | 31,855.00 | 27,754.28 | 1,065,640 |
| 2021-11-12 | 32,032.00 | 32,289.00 | 31,266.00 | 32,200.00 | 28,054.86 | 1,582,225 |
| 2021-11-11 | 31,200.00 | 33,785.00 | 31,113.00 | 32,943.00 | 28,702.22 | 2,856,385 |
| 2021-11-10 | 28,750.00 | 31,520.00 | 28,647.00 | 31,500.00 | 27,444.98 | 2,838,735 |
| 2021-11-09 | 28,399.00 | 28,685.00 | 27,836.00 | 28,566.00 | 24,888.67 | 712,969 |
| 2021-11-08 | 28,312.00 | 29,278.00 | 28,178.00 | 28,503.00 | 24,833.78 | 1,120,717 |
| 2021-11-05 | 28,649.00 | 28,790.00 | 28,000.00 | 28,100.00 | 24,482.66 | 798,888 |
| 2021-11-04 | 28,150.00 | 28,913.00 | 28,150.00 | 28,395.00 | 24,739.68 | 1,252,829 |
| 2021-11-03 | 28,524.00 | 28,638.00 | 27,697.00 | 28,035.00 | 24,426.03 | 985,460 |
| 2021-11-02 | 28,535.00 | 29,055.00 | 28,301.00 | 28,617.00 | 24,933.11 | 1,303,259 |
| 2021-10-29 | 28,561.00 | 28,980.00 | 28,166.00 | 28,528.00 | 24,855.56 | 2,049,519 |
| 2021-10-28 | 29,395.00 | 29,684.00 | 29,188.00 | 29,296.00 | 25,524.70 | 1,156,062 |
| 2021-10-27 | 29,479.00 | 29,479.00 | 28,692.00 | 29,020.00 | 25,284.23 | 1,432,936 |
| 2021-10-26 | 28,825.00 | 28,908.00 | 28,410.00 | 28,640.00 | 24,953.15 | 1,196,957 |
| 2021-10-25 | 29,050.00 | 29,456.00 | 28,796.00 | 28,940.00 | 25,214.53 | 1,439,253 |
| 2021-10-22 | 27,890.00 | 29,282.00 | 27,830.00 | 29,226.00 | 25,463.71 | 790,027 |
| 2021-10-21 | 27,690.00 | 27,700.00 | 27,287.00 | 27,600.00 | 24,047.03 | 957,817 |
| 2021-10-20 | 27,720.00 | 27,720.00 | 27,142.00 | 27,693.00 | 24,128.05 | 770,947 |
← NewerPage 21 of 21 · 1,249 trading days
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.