AngloGold Ashanti plc (AU) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.9%
- 3M
- +21.6%
- YTD
- +8.4%
- 1Y
- +18.2%
- 3Y
- +70.4%
- 5Y
- +38.1%
Loading 10-year price history...
AU Historical Performance
AU Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +90.0%
- 2003 annual price return
- +33.9%
- 2004 annual price return
- -21.9%
- 2005 annual price return
- +40.8%
- 2006 annual price return
- -10.1%
- 2007 annual price return
- -6.2%
- 2008 annual price return
- -36.9%
- 2009 annual price return
- +45.6%
- 2010 annual price return
- +16.8%
- 2011 annual price return
- -12.6%
- 2012 annual price return
- -28.5%
- 2013 annual price return
- -62.6%
- 2014 annual price return
- -28.6%
- 2015 annual price return
- -19.1%
- 2016 annual price return
- +40.9%
- 2017 annual price return
- -8.1%
- 2018 annual price return
- +19.3%
- 2019 annual price return
- +75.5%
- 2020 annual price return
- -0.3%
- 2021 annual price return
- -17.7%
- 2022 annual price return
- -3.2%
- 2023 annual price return
- -7.3%
- 2024 annual price return
- +26.5%
- 2025 annual price return
- +250.4%
- 2026 annual price return
- +10.0%
AU Stock Price Trajectory (1980–2026)
As of October 17, 2026, AngloGold Ashanti plc (AU) trades at $92.82, representing a +18.2% return over the past year. The stock has delivered a +442.1% total return over five years (+38.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $129.14 on March 2, 2026. From this peak, AU has corrected -28.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers NEM (+20.7% 1Y), AEM (+2.2% 1Y), and KGC (-12.9% 1Y), AU has underperformed the peer group average. Compare AU vs NEM →
AU Historical Price Data · from 1980
Rows 1–50 of 11,763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91.67 | 94.04 | 91.45 | 92.82 | 2.23M | +1.37% |
| 2026-10-15 | 91.50 | 91.61 | 89.07 | 91.57 | 4.73M | +3.07% |
| 2026-10-14 | 90.08 | 90.99 | 87.35 | 88.84 | 3.36M | -3.07% |
| 2026-10-13 | 94.63 | 95.16 | 91.00 | 91.65 | 2.64M | -1.92% |
| 2026-10-12 | 93.29 | 94.30 | 93.07 | 93.44 | 805K | -0.76% |
| 2026-10-09 | 93.00 | 94.80 | 92.97 | 94.16 | 2.16M | +3.72% |
| 2026-10-08 | 89.61 | 91.33 | 89.48 | 90.78 | 2.29M | +0.81% |
| 2026-10-07 | 89.07 | 90.72 | 88.31 | 90.05 | 2.40M | -3.74% |
| 2026-10-06 | 93.64 | 94.72 | 92.37 | 93.55 | 1.94M | -0.98% |
| 2026-10-05 | 95.05 | 95.20 | 93.21 | 94.48 | 1.75M | -0.46% |
| 2026-10-02 | 95.66 | 96.09 | 93.88 | 94.92 | 1.30M | +0.76% |
| 2026-10-01 | 94.54 | 95.27 | 93.76 | 94.20 | 1.73M | +0.27% |
| 2026-09-30 | 95.00 | 95.39 | 93.44 | 93.95 | 2.26M | -0.72% |
| 2026-09-29 | 93.52 | 94.70 | 93.06 | 94.63 | 1.93M | +2.00% |
| 2026-09-28 | 92.62 | 94.44 | 91.85 | 92.77 | 3.45M | -6.32% |
| 2026-09-25 | 98.48 | 99.17 | 97.37 | 99.03 | 1.18M | +0.55% |
| 2026-09-24 | 97.64 | 98.63 | 96.52 | 98.49 | 1.80M | -0.25% |
| 2026-09-23 | 100.43 | 100.55 | 98.05 | 98.74 | 3.15M | -5.60% |
| 2026-09-22 | 101.24 | 104.97 | 101.23 | 104.60 | 2.06M | +2.62% |
| 2026-09-21 | 102.91 | 103.02 | 100.23 | 101.93 | 2.01M | -1.32% |
| 2026-09-18 | 101.70 | 103.29 | 100.11 | 103.29 | 7.76M | +0.91% |
| 2026-09-17 | 103.31 | 104.01 | 101.30 | 102.36 | 1.93M | +2.63% |
| 2026-09-16 | 102.12 | 102.16 | 98.20 | 99.74 | 1.82M | -0.96% |
| 2026-09-15 | 101.13 | 101.45 | 98.92 | 100.71 | 1.39M | +0.23% |
| 2026-09-14 | 100.09 | 101.61 | 99.32 | 100.48 | 2.55M | -3.77% |
| 2026-09-11 | 105.73 | 106.40 | 103.73 | 104.42 | 2.04M | +0.52% |
| 2026-09-10 | 102.56 | 105.31 | 102.10 | 103.88 | 2.52M | -4.28% |
| 2026-09-09 | 109.89 | 110.99 | 107.90 | 108.53 | 2.06M | +0.65% |
| 2026-09-08 | 108.45 | 109.49 | 107.73 | 107.83 | 1.82M | -1.14% |
| 2026-09-04 | 109.12 | 110.56 | 108.26 | 109.07 | 2.21M | -2.33% |
| 2026-09-03 | 111.65 | 112.09 | 109.65 | 111.67 | 2.64M | +3.56% |
| 2026-09-02 | 110.20 | 110.59 | 106.93 | 107.83 | 2.62M | -0.28% |
| 2026-09-01 | 108.12 | 111.62 | 107.47 | 108.13 | 2.55M | -3.73% |
| 2026-08-31 | 113.79 | 113.80 | 110.72 | 112.32 | 1.98M | -0.77% |
| 2026-08-28 | 119.19 | 119.19 | 112.10 | 113.19 | 3.12M | -4.40% |
| 2026-08-27 | 117.41 | 119.17 | 116.57 | 118.40 | 2.73M | +0.25% |
| 2026-08-26 | 119.80 | 120.11 | 117.73 | 118.11 | 3.84M | -4.28% |
| 2026-08-25 | 118.52 | 123.39 | 117.92 | 123.39 | 2.76M | +2.42% |
| 2026-08-24 | 120.51 | 121.77 | 118.32 | 120.47 | 4.45M | -0.62% |
| 2026-08-21 | 119.43 | 121.86 | 118.14 | 121.22 | 6.16M | +5.28% |
| 2026-08-20 | 107.51 | 115.73 | 107.51 | 115.14 | 5.24M | +6.08% |
| 2026-08-19 | 103.48 | 108.81 | 103.07 | 108.54 | 3.54M | +10.81% |
| 2026-08-18 | 98.89 | 99.85 | 96.78 | 97.95 | 1.56M | -1.66% |
| 2026-08-17 | 98.77 | 100.22 | 97.70 | 99.60 | 1.57M | +3.43% |
| 2026-08-14 | 95.67 | 97.35 | 95.65 | 96.30 | 1.21M | +1.29% |
| 2026-08-13 | 95.19 | 96.02 | 94.34 | 95.07 | 1.72M | -2.91% |
| 2026-08-12 | 101.13 | 101.27 | 97.33 | 97.92 | 1.92M | +0.49% |
| 2026-08-11 | 96.79 | 98.57 | 95.93 | 97.44 | 2.34M | +0.20% |
| 2026-08-10 | 94.98 | 97.79 | 92.66 | 97.25 | 2.09M | +1.07% |
| 2026-08-07 | 96.29 | 97.73 | 95.24 | 96.22 | 3.86M | +9.85% |
AU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AU — Frequently Asked Questions
Quick answers to the most common questions about buying AU stock.
How has AU stock performed recently?
AU returned +18.2% over the past year, beating its 5-year annualized CAGR of +38.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AU's all-time high price?
AngloGold Ashanti plc reached $129.14 on 2026-03-02. The 52-week high is $129.14. Current 1-year return of +18.2% places the stock closer to historical peaks.
Where can I download AU historical price data?
This page provides AU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.