AngloGold Ashanti Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 43,126.00 | 43,799.00 | 42,113.00 | 42,582.00 | 38,999.95 | 1,948,898 |
| 2024-11-13 | 44,500.00 | 45,117.00 | 44,211.00 | 44,342.00 | 40,611.90 | 1,483,632 |
| 2024-11-12 | 45,000.00 | 45,285.00 | 43,552.00 | 43,856.00 | 40,166.78 | 2,527,930 |
| 2024-11-11 | 48,000.00 | 48,742.00 | 45,868.00 | 45,901.00 | 42,039.76 | 985,231 |
| 2024-11-08 | 47,600.00 | 48,845.00 | 47,407.00 | 47,935.00 | 43,902.65 | 802,658 |
| 2024-11-07 | 45,884.00 | 48,747.00 | 45,534.00 | 48,228.00 | 44,171.01 | 3,125,593 |
| 2024-11-06 | 47,301.00 | 48,110.00 | 45,055.00 | 45,784.00 | 41,932.60 | 1,949,809 |
| 2024-11-05 | 47,500.00 | 48,175.00 | 47,192.00 | 48,111.00 | 44,063.85 | 2,881,037 |
| 2024-11-04 | 48,900.00 | 48,900.00 | 47,546.00 | 48,073.00 | 44,029.05 | 856,879 |
| 2024-11-01 | 49,125.00 | 50,165.00 | 48,860.00 | 49,036.00 | 44,911.04 | 1,167,828 |
| 2024-10-31 | 50,268.00 | 50,854.00 | 48,670.00 | 48,988.00 | 44,867.07 | 2,264,552 |
| 2024-10-30 | 51,801.00 | 53,500.00 | 50,372.00 | 50,986.00 | 46,697.00 | 2,309,379 |
| 2024-10-29 | 51,161.00 | 51,742.00 | 50,714.00 | 51,484.00 | 47,153.11 | 1,830,080 |
| 2024-10-28 | 51,900.00 | 52,483.00 | 51,083.00 | 51,714.00 | 47,363.76 | 1,476,789 |
| 2024-10-25 | 53,075.00 | 53,272.00 | 51,845.00 | 52,578.00 | 48,155.08 | 877,816 |
| 2024-10-24 | 54,138.00 | 54,824.00 | 52,817.00 | 53,189.00 | 48,714.68 | 1,698,394 |
| 2024-10-23 | 54,767.00 | 55,128.00 | 53,580.00 | 54,185.00 | 49,626.90 | 1,318,852 |
| 2024-10-22 | 54,500.00 | 54,801.00 | 53,766.00 | 54,691.00 | 50,090.33 | 3,258,047 |
| 2024-10-21 | 53,501.00 | 54,757.00 | 53,448.00 | 54,145.00 | 49,590.26 | 1,616,012 |
| 2024-10-18 | 52,959.00 | 53,708.00 | 51,871.00 | 52,793.00 | 48,351.99 | 2,612,083 |
| 2024-10-17 | 49,525.00 | 52,182.00 | 49,525.00 | 52,169.00 | 47,780.49 | 2,123,496 |
| 2024-10-16 | 49,049.00 | 49,900.00 | 48,978.00 | 49,570.00 | 45,400.12 | 3,355,780 |
| 2024-10-15 | 47,431.00 | 48,380.00 | 47,156.00 | 48,306.00 | 44,242.45 | 1,404,390 |
| 2024-10-14 | 47,708.00 | 47,809.00 | 47,187.00 | 47,417.00 | 43,428.23 | 570,094 |
| 2024-10-11 | 47,052.00 | 48,150.00 | 47,052.00 | 47,237.00 | 43,263.37 | 1,982,439 |
| 2024-10-10 | 45,580.00 | 47,139.00 | 45,240.00 | 47,120.00 | 43,156.21 | 2,310,118 |
| 2024-10-09 | 44,500.00 | 45,274.00 | 44,406.00 | 45,274.00 | 41,465.50 | 739,228 |
| 2024-10-08 | 44,900.00 | 45,489.00 | 44,000.00 | 44,652.00 | 40,895.82 | 1,818,119 |
| 2024-10-07 | 45,500.00 | 46,200.00 | 45,251.00 | 45,386.00 | 41,568.08 | 1,467,378 |
| 2024-10-04 | 46,090.00 | 46,623.00 | 45,348.00 | 46,202.00 | 42,315.44 | 1,149,386 |
| 2024-10-03 | 46,880.00 | 46,892.00 | 45,873.00 | 46,419.00 | 42,514.18 | 1,213,790 |
| 2024-10-02 | 47,399.00 | 47,618.00 | 46,028.00 | 47,340.00 | 43,357.71 | 1,152,861 |
| 2024-10-01 | 46,400.00 | 48,018.00 | 45,871.00 | 47,280.00 | 43,302.75 | 2,183,181 |
| 2024-09-30 | 47,380.00 | 48,085.00 | 45,680.00 | 45,899.00 | 42,037.92 | 2,462,475 |
| 2024-09-27 | 49,495.00 | 50,019.00 | 47,800.00 | 47,800.00 | 43,779.01 | 2,297,337 |
| 2024-09-26 | 50,153.00 | 50,497.00 | 49,288.00 | 49,916.00 | 45,717.01 | 1,499,947 |
| 2024-09-25 | 50,500.00 | 50,990.00 | 48,918.00 | 49,990.00 | 45,784.79 | 1,968,026 |
| 2024-09-23 | 49,294.00 | 50,418.00 | 48,708.00 | 50,336.00 | 46,101.68 | 843,233 |
| 2024-09-20 | 49,150.00 | 49,580.00 | 48,570.00 | 49,273.00 | 45,128.10 | 4,068,816 |
| 2024-09-19 | 48,450.00 | 49,620.00 | 48,001.00 | 48,306.00 | 44,242.45 | 3,303,064 |
| 2024-09-18 | 48,979.00 | 48,979.00 | 47,613.00 | 48,098.00 | 44,051.94 | 1,451,545 |
| 2024-09-17 | 50,362.00 | 50,362.00 | 49,258.00 | 49,654.00 | 45,477.05 | 867,178 |
| 2024-09-16 | 50,500.00 | 50,778.00 | 49,570.00 | 49,641.00 | 45,465.14 | 1,088,706 |
| 2024-09-13 | 49,800.00 | 50,892.00 | 49,474.00 | 50,125.00 | 45,908.43 | 1,601,568 |
| 2024-09-12 | 48,600.00 | 50,288.00 | 47,921.00 | 49,924.00 | 45,724.34 | 1,586,696 |
| 2024-09-11 | 48,936.00 | 49,249.00 | 47,673.00 | 48,257.00 | 44,197.57 | 1,656,365 |
| 2024-09-10 | 48,999.00 | 48,999.00 | 45,867.00 | 47,958.00 | 43,923.72 | 3,540,874 |
| 2024-09-09 | 50,726.00 | 51,920.00 | 50,726.00 | 50,860.00 | 46,581.60 | 698,433 |
| 2024-09-06 | 51,000.00 | 52,542.00 | 50,743.00 | 51,216.00 | 46,907.65 | 1,053,051 |
| 2024-09-05 | 51,125.00 | 51,832.00 | 50,195.00 | 51,645.00 | 47,300.56 | 1,032,838 |
| 2024-09-04 | 50,496.00 | 51,540.00 | 50,496.00 | 51,214.00 | 46,905.82 | 892,480 |
| 2024-09-03 | 52,741.00 | 52,741.00 | 50,680.00 | 51,403.00 | 47,078.92 | 1,430,654 |
| 2024-09-02 | 51,500.00 | 52,733.00 | 51,500.00 | 52,546.00 | 48,125.77 | 428,180 |
| 2024-08-30 | 53,451.00 | 53,630.00 | 52,403.00 | 52,891.00 | 48,441.75 | 1,495,283 |
| 2024-08-29 | 52,869.00 | 53,986.00 | 52,464.00 | 53,688.00 | 49,171.71 | 764,182 |
| 2024-08-28 | 53,500.00 | 53,572.00 | 51,735.00 | 52,239.00 | 47,844.60 | 1,708,411 |
| 2024-08-27 | 56,000.00 | 56,000.00 | 53,537.00 | 54,181.00 | 49,263.98 | 1,224,247 |
| 2024-08-26 | 55,102.00 | 55,802.00 | 54,882.00 | 55,445.00 | 50,413.27 | 812,637 |
| 2024-08-23 | 55,998.00 | 56,362.00 | 54,700.00 | 55,100.00 | 50,099.58 | 1,460,177 |
| 2024-08-22 | 57,090.00 | 57,602.00 | 55,035.00 | 55,241.00 | 50,227.79 | 1,179,810 |
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.