AngloGold Ashanti Plc (AU) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.9%
- 3M
- -18.9%
- YTD
- -4.2%
- 1Y
- +71.1%
- 3Y
- +60.0%
- 5Y
- +33.3%
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
- +49.3%
AU Stock Price Trajectory (1980–2026)
As of July 8, 2026, AngloGold Ashanti Plc (AU) trades at $82.01, representing a +71.1% return over the past year. The stock has delivered a +354.1% total return over five years (+33.3% 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 -36.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers NEM (+58.0% 1Y), AEM (+23.1% 1Y), and KGC (+48.7% 1Y), AU has outperformed the peer group average. Compare AU vs NEM →
AU Historical Price Data · from 1980
Rows 1–50 of 11,692| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 82.78 | 84.20 | 81.02 | 82.01 | 1.66M | -2.43% |
| 2026-07-06 | 85.09 | 85.40 | 83.20 | 84.05 | 2.54M | -0.71% |
| 2026-07-02 | 83.69 | 85.27 | 83.14 | 84.65 | 3.22M | +4.70% |
| 2026-07-01 | 80.62 | 84.11 | 80.62 | 80.85 | 1.98M | -0.05% |
| 2026-06-30 | 81.99 | 82.20 | 79.90 | 80.89 | 2.97M | -1.10% |
| 2026-06-29 | 81.05 | 81.92 | 78.49 | 81.79 | 1.39M | +0.22% |
| 2026-06-26 | 81.64 | 82.58 | 80.73 | 81.61 | 3 | +2.86% |
| 2026-06-25 | 81.41 | 81.74 | 79.25 | 79.34 | 3.69M | +0.95% |
| 2026-06-24 | 78.40 | 80.38 | 77.55 | 78.59 | 5.00M | -6.21% |
| 2026-06-23 | 82.35 | 84.57 | 81.99 | 83.79 | 3.68M | -2.83% |
| 2026-06-22 | 85.98 | 86.91 | 84.34 | 86.23 | 5.86M | -5.11% |
| 2026-06-18 | 92.29 | 93.83 | 88.66 | 90.87 | 8.56M | -0.05% |
| 2026-06-17 | 94.40 | 97.19 | 90.75 | 90.92 | 2.96M | -3.20% |
| 2026-06-16 | 93.98 | 94.88 | 92.30 | 93.93 | 1.77M | +1.78% |
| 2026-06-15 | 93.78 | 94.75 | 91.91 | 92.29 | 927K | +6.94% |
| 2026-06-12 | 85.09 | 86.98 | 84.37 | 86.30 | 2.20M | +3.75% |
| 2026-06-11 | 77.32 | 83.58 | 77.13 | 83.18 | 5.06M | +6.00% |
| 2026-06-10 | 80.12 | 81.53 | 77.87 | 78.47 | 4.61M | -7.06% |
| 2026-06-09 | 85.87 | 87.19 | 81.47 | 84.43 | 2.95M | -0.05% |
| 2026-06-08 | 83.95 | 85.41 | 83.22 | 84.47 | 2.97M | +0.42% |
| 2026-06-05 | 88.47 | 88.73 | 83.59 | 84.12 | 3.34M | -8.77% |
| 2026-06-04 | 92.17 | 93.30 | 91.07 | 92.21 | 1.23M | +2.62% |
| 2026-06-03 | 90.22 | 92.15 | 89.27 | 89.86 | 2.10M | -2.13% |
| 2026-06-02 | 92.09 | 92.63 | 89.90 | 91.82 | 2.13M | -0.28% |
| 2026-06-01 | 91.78 | 93.11 | 89.20 | 92.08 | 2.33M | -4.94% |
| 2026-05-29 | 94.65 | 98.79 | 94.41 | 96.86 | 2.53M | +0.58% |
| 2026-05-28 | 93.85 | 98.06 | 92.20 | 96.30 | 1.83M | +1.92% |
| 2026-05-27 | 94.47 | 96.41 | 94.42 | 94.49 | 1.71M | -3.15% |
| 2026-05-26 | 94.48 | 97.61 | 94.03 | 97.56 | 2.75M | +7.63% |
| 2026-05-22 | 91.13 | 91.39 | 88.79 | 90.64 | 410K | -1.26% |
| 2026-05-21 | 90.51 | 93.47 | 90.33 | 91.80 | 1.67M | -1.15% |
| 2026-05-20 | 90.85 | 93.84 | 89.60 | 92.87 | 2.16M | +3.97% |
| 2026-05-19 | 90.99 | 90.99 | 87.76 | 89.32 | 2.71M | -4.45% |
| 2026-05-18 | 95.34 | 95.89 | 92.74 | 93.48 | 1.63M | +1.31% |
| 2026-05-15 | 95.91 | 95.91 | 91.87 | 92.27 | 3.17M | -9.55% |
| 2026-05-14 | 102.06 | 102.67 | 100.81 | 102.01 | 1.22M | -0.37% |
| 2026-05-13 | 103.03 | 104.21 | 101.36 | 102.39 | 1.57M | -1.90% |
| 2026-05-12 | 103.73 | 105.28 | 100.07 | 104.37 | 2.09M | -3.66% |
| 2026-05-11 | 105.53 | 111.98 | 105.53 | 108.34 | 2.33M | +1.22% |
| 2026-05-08 | 103.56 | 107.40 | 102.62 | 107.03 | 2.55M | +6.84% |
| 2026-05-07 | 101.25 | 103.64 | 99.68 | 100.18 | 3.40M | +1.60% |
| 2026-05-06 | 97.38 | 99.62 | 97.20 | 98.60 | 2.76M | +8.38% |
| 2026-05-05 | 93.51 | 93.51 | 90.82 | 90.98 | 1.85M | +0.33% |
| 2026-05-04 | 91.55 | 92.84 | 90.29 | 90.68 | 1.57M | -2.24% |
| 2026-05-01 | 93.34 | 94.81 | 92.37 | 92.76 | 1.16M | -1.02% |
| 2026-04-30 | 92.68 | 94.38 | 91.82 | 93.72 | 2.35M | +3.55% |
| 2026-04-29 | 91.09 | 92.94 | 90.12 | 90.51 | 3.23M | -3.68% |
| 2026-04-28 | 94.98 | 95.39 | 92.25 | 93.97 | 2.78M | -4.34% |
| 2026-04-27 | 98.53 | 99.00 | 96.77 | 98.23 | 1.38M | -1.08% |
| 2026-04-24 | 98.28 | 100.56 | 97.30 | 99.31 | 1.57M | +2.74% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +71.1% over the past year, beating its 5-year annualized CAGR of +33.3%. 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 +71.1% 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.