AngloGold Ashanti Stock Price History
NYSE: AUBasic MaterialsPrecious MetalsUSD
94.16+3.38 (+3.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AU price history at a glance
The price history for AngloGold Ashanti (AU) on this page begins on August 3, 1998, when the stock closed at $22.00; it most recently closed at $94.16 on October 5, 2026. The highest price in this record is $129.14, reached on March 2, 2026; the latest close is 27.1% below that peak. Across the 27 complete calendar years in the table, AU finished higher in 12 and lower in 15. Its best year was 2025 (+259.5%) and its worst was 2013 (-60.1%).
Over roughly 28 years the share price changed +328.0%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, AU has gained 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $129.14
- Date of high
- Mar 2, 2026
- Low since 1998
- $5.64
- Date of low
- Aug 3, 2015
- 52-week high
- $129.14
- 52-week low
- $62.55
- Last close
- $94.16
AU returns
1 week
-0.80%
1 month
-13.24%
3 months
+14.69%
6 months
-13.81%
Year to date
+10.41%
1 year
+30.31%
3 years
+365.54%
5 years
+383.13%
AU price return, excluding dividends.
AU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.16 | +10.00% |
| 2025 | 85.60 | +259.51% |
| 2024 | 23.81 | +27.39% |
| 2023 | 18.69 | -3.76% |
| 2022 | 19.42 | -7.44% |
| 2021 | 20.98 | -7.25% |
| 2020 | 22.62 | -0.13% |
| 2019 | 22.65 | +76.95% |
| 2018 | 12.80 | +25.61% |
| 2017 | 10.19 | -3.04% |
| 2016 | 10.51 | +48.03% |
| 2015 | 7.10 | -19.13% |
| 2014 | 8.78 | -27.74% |
| 2013 | 12.15 | -60.14% |
| 2012 | 30.48 | -28.20% |
| 2011 | 42.45 | -13.77% |
| 2010 | 49.23 | +22.52% |
| 2009 | 40.18 | +45.58% |
| 2008 | 27.60 | -39.55% |
| 2007 | 45.66 | -3.04% |
| 2006 | 47.09 | -4.54% |
| 2005 | 49.33 | +35.71% |
| 2004 | 36.35 | -21.88% |
| 2003 | 46.53 | +29.94% |
| 2002 | 35.81 | +92.11% |
| 2001 | 18.64 | +24.79% |
| 2000 | 14.94 | -41.85% |
| 1999 | 25.69 | +31.31% |
| 1998* | 19.56 | -11.08% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
AU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.00 | 94.80 | 93.00 | 94.16 | +3.72% | |
| 89.61 | 91.31 | 89.57 | 90.78 | +0.81% | |
| 89.07 | 90.72 | 88.31 | 90.05 | -3.74% | |
| 93.64 | 94.72 | 92.37 | 93.55 | -0.98% | |
| 95.05 | 95.20 | 93.21 | 94.48 | -0.46% | |
| 95.66 | 96.09 | 93.88 | 94.92 | +0.76% | |
| 94.54 | 95.27 | 93.76 | 94.20 | +0.27% | |
| 95.00 | 95.39 | 93.44 | 93.95 | -0.72% | |
| 93.52 | 94.70 | 93.06 | 94.63 | +2.00% | |
| 92.62 | 94.44 | 91.85 | 92.77 | -6.32% | |
| 98.48 | 99.17 | 97.37 | 99.03 | +0.55% | |
| 97.64 | 98.63 | 96.52 | 98.49 | -0.25% | |
| 100.43 | 100.55 | 98.05 | 98.74 | -5.60% | |
| 101.24 | 104.97 | 101.23 | 104.60 | +2.62% | |
| 102.91 | 103.02 | 100.23 | 101.93 | -1.32% | |
| 101.70 | 103.29 | 100.11 | 103.29 | +0.91% | |
| 103.31 | 104.01 | 101.30 | 102.36 | +2.63% | |
| 102.12 | 102.16 | 98.20 | 99.74 | -0.96% | |
| 101.13 | 101.45 | 98.92 | 100.71 | +0.23% | |
| 100.09 | 101.61 | 99.32 | 100.48 | -3.77% | |
| 105.73 | 106.40 | 103.73 | 104.42 | +0.52% | |
| 102.56 | 105.31 | 102.10 | 103.88 | -4.28% | |
| 109.89 | 110.99 | 107.90 | 108.53 | +0.65% | |
| 108.45 | 109.49 | 107.73 | 107.83 | -1.14% | |
| 109.12 | 110.56 | 108.26 | 109.07 | -2.33% | |
| 111.65 | 112.09 | 109.65 | 111.67 | +3.56% | |
| 110.20 | 110.59 | 106.93 | 107.83 | -0.28% | |
| 108.12 | 111.62 | 107.47 | 108.13 | -3.73% | |
| 113.79 | 113.80 | 110.72 | 112.32 | -0.77% | |
| 119.19 | 119.19 | 112.10 | 113.19 | -4.40% | |
| 117.41 | 119.17 | 116.57 | 118.40 | +0.25% | |
| 119.80 | 120.11 | 117.73 | 118.11 | -4.28% | |
| 118.52 | 123.39 | 117.92 | 123.39 | +2.42% | |
| 120.51 | 121.77 | 118.32 | 120.47 | -0.62% | |
| 119.43 | 121.86 | 118.14 | 121.22 | +5.28% | |
| 107.51 | 115.73 | 107.51 | 115.14 | +6.08% | |
| 103.48 | 108.81 | 103.07 | 108.54 | +10.81% | |
| 98.89 | 99.85 | 96.78 | 97.95 | -1.66% | |
| 98.77 | 100.22 | 97.70 | 99.60 | +3.43% | |
| 95.67 | 97.35 | 95.65 | 96.30 | +1.29% | |
| 95.19 | 96.02 | 94.34 | 95.07 | -2.91% | |
| 101.13 | 101.27 | 97.33 | 97.92 | +0.49% | |
| 96.79 | 98.57 | 95.93 | 97.44 | +0.20% | |
| 94.98 | 97.79 | 92.66 | 97.25 | +1.07% | |
| 96.29 | 97.73 | 95.24 | 96.22 | +9.85% | |
| 86.51 | 88.85 | 86.47 | 87.59 | -1.14% | |
| 87.23 | 89.77 | 86.89 | 88.60 | +8.71% | |
| 83.51 | 83.90 | 81.32 | 81.50 | -0.13% | |
| 79.89 | 83.24 | 79.84 | 81.61 | +2.89% | |
| 77.95 | 79.56 | 73.40 | 79.32 | -3.66% | |
| 79.66 | 82.36 | 78.76 | 82.33 | +5.73% | |
| 78.28 | 80.07 | 76.07 | 77.87 | -1.37% | |
| 79.09 | 79.82 | 77.78 | 78.95 | -1.90% | |
| 80.33 | 81.43 | 78.84 | 80.48 | +1.02% | |
| 79.32 | 80.93 | 78.71 | 79.67 | +1.59% | |
| 78.01 | 79.45 | 77.50 | 78.42 | -3.39% | |
| 80.77 | 82.46 | 80.64 | 81.17 | +3.40% | |
| 76.97 | 78.52 | 75.46 | 78.50 | +4.83% | |
| 75.95 | 76.66 | 74.79 | 74.88 | -2.45% | |
| 75.23 | 77.79 | 74.56 | 76.76 | +0.54% | |
| 77.00 | 77.90 | 75.93 | 76.35 | -3.53% | |
| 79.83 | 80.51 | 77.43 | 79.14 | -1.49% | |
| 81.99 | 82.80 | 79.59 | 80.34 | +0.73% | |
| 79.81 | 80.64 | 78.81 | 79.76 | -2.85% | |
| 81.07 | 82.52 | 80.41 | 82.10 | +0.23% | |
| 81.84 | 83.01 | 81.27 | 81.91 | +2.61% | |
| 79.69 | 80.75 | 77.54 | 79.83 | -2.74% | |
| 83.10 | 84.20 | 80.99 | 82.08 | -2.34% | |
| 85.09 | 85.40 | 83.20 | 84.05 | -0.71% | |
| 83.69 | 85.27 | 83.13 | 84.65 | +4.65% | |
| 80.62 | 84.11 | 80.49 | 80.89 | 0.00% | |
| 81.99 | 82.20 | 79.90 | 80.89 | -1.10% | |
| 81.05 | 81.92 | 78.49 | 81.79 | +0.21% | |
| 81.64 | 82.58 | 80.72 | 81.62 | +2.87% | |
| 81.74 | 81.74 | 78.96 | 79.34 | +0.95% | |
| 78.40 | 80.38 | 77.55 | 78.59 | -6.21% | |
| 82.25 | 84.57 | 81.99 | 83.79 | -2.83% | |
| 85.98 | 86.91 | 84.34 | 86.23 | -5.11% | |
| 92.29 | 93.83 | 88.66 | 90.87 | -0.05% | |
| 94.40 | 97.19 | 90.75 | 90.92 | -3.20% | |
| 93.98 | 94.88 | 92.30 | 93.93 | +1.78% | |
| 93.78 | 94.75 | 91.91 | 92.29 | +6.94% | |
| 85.03 | 87.11 | 84.37 | 86.30 | +3.75% | |
| 77.32 | 83.58 | 77.13 | 83.18 | +6.00% | |
| 79.67 | 81.53 | 77.87 | 78.47 | -7.06% | |
| 86.19 | 87.19 | 81.47 | 84.43 | -0.05% | |
| 83.96 | 85.41 | 83.22 | 84.47 | +0.42% | |
| 88.51 | 88.73 | 83.59 | 84.12 | -8.73% | |
| 91.93 | 93.30 | 91.07 | 92.17 | +2.58% | |
| 90.41 | 92.15 | 89.22 | 89.85 | -2.18% | |
| 92.09 | 92.63 | 89.90 | 91.85 | -0.25% | |
| 91.78 | 93.11 | 89.21 | 92.08 | -4.92% | |
| 94.65 | 98.93 | 94.41 | 96.84 | +0.55% | |
| 93.09 | 98.06 | 92.20 | 96.31 | +1.89% | |
| 94.47 | 96.41 | 94.43 | 94.52 | -3.05% | |
| 94.48 | 97.62 | 94.03 | 97.49 | +7.56% | |
| 91.13 | 91.39 | 88.79 | 90.64 | -1.32% | |
| 90.51 | 93.47 | 90.33 | 91.85 | -1.02% | |
| 90.85 | 93.84 | 89.60 | 92.80 | +3.87% | |
| 91.07 | 91.07 | 87.75 | 89.34 | -4.42% | |
| 94.83 | 95.89 | 92.74 | 93.47 | +1.33% | |
| 95.91 | 95.98 | 91.85 | 92.24 | -9.63% | |
| 102.62 | 102.67 | 100.81 | 102.07 | -0.29% | |
| 103.02 | 104.20 | 101.36 | 102.37 | -1.88% | |
| 103.73 | 105.28 | 100.00 | 104.33 | -3.70% | |
| 108.88 | 111.98 | 107.51 | 108.34 | +1.22% | |
| 102.62 | 107.41 | 102.62 | 107.03 | +6.78% | |
| 101.21 | 103.64 | 99.68 | 100.23 | +1.65% | |
| 97.62 | 99.62 | 97.20 | 98.60 | +8.47% | |
| 93.34 | 93.63 | 90.76 | 90.90 | +0.23% | |
| 91.55 | 92.84 | 90.29 | 90.69 | -2.23% | |
| 93.34 | 94.81 | 92.37 | 92.76 | -1.03% | |
| 92.68 | 94.38 | 91.82 | 93.73 | +3.60% | |
| 91.09 | 92.94 | 90.12 | 90.47 | -3.70% | |
| 94.98 | 95.39 | 92.25 | 93.95 | -4.36% | |
| 99.00 | 99.00 | 96.77 | 98.23 | -1.08% | |
| 98.29 | 100.58 | 97.30 | 99.30 | +2.63% | |
| 96.30 | 98.11 | 94.76 | 96.76 | -2.13% | |
| 101.40 | 102.45 | 98.64 | 98.87 | -1.57% | |
| 103.80 | 104.90 | 100.30 | 100.45 | -5.67% | |
| 106.89 | 107.56 | 105.31 | 106.49 | -2.44% | |
| 106.98 | 111.08 | 106.52 | 109.15 | +4.72% | |
| 104.81 | 106.22 | 104.00 | 104.23 | -0.23% | |
| 108.32 | 109.09 | 104.40 | 104.47 | -4.85% | |
| 109.91 | 112.26 | 109.08 | 109.80 | +0.62% | |
| 108.06 | 109.43 | 107.44 | 109.12 | -0.12% | |
| 108.80 | 110.35 | 107.92 | 109.25 | +0.64% | |
| 107.78 | 108.87 | 105.96 | 108.55 | +1.05% | |
| 113.30 | 113.30 | 105.11 | 107.42 | +6.27% | |
| 101.50 | 101.88 | 98.00 | 101.08 | -0.40% | |
| 102.00 | 102.96 | 100.67 | 101.49 | +0.27% | |
| 97.77 | 103.61 | 97.73 | 101.22 | -2.22% | |
| 102.12 | 105.19 | 100.16 | 103.52 | +6.33% | |
| 94.49 | 98.29 | 94.31 | 97.36 | +7.51% | |
| 92.04 | 93.28 | 89.57 | 90.56 | +1.56% | |
| 85.19 | 89.84 | 85.11 | 89.17 | +4.01% | |
| 86.68 | 89.61 | 85.54 | 85.73 | -4.27% | |
| 91.96 | 92.09 | 87.86 | 89.55 | +4.36% | |
| 83.52 | 86.43 | 82.60 | 85.81 | +0.25% | |
| 82.19 | 86.33 | 81.97 | 85.60 | +7.01% | |
| 85.73 | 86.31 | 79.99 | 79.99 | -6.65% | |
| 82.21 | 86.25 | 81.50 | 85.69 | -7.25% | |
| 89.66 | 92.63 | 88.52 | 92.39 | -3.96% | |
| 96.61 | 97.74 | 94.75 | 96.20 | -0.54% | |
| 95.00 | 97.36 | 94.16 | 96.72 | +1.93% | |
| 100.88 | 102.43 | 94.18 | 94.89 | -9.37% | |
| 106.73 | 106.85 | 102.82 | 104.70 | -1.48% | |
| 104.22 | 106.84 | 102.03 | 106.27 | -1.84% | |
| 110.98 | 111.34 | 107.59 | 108.26 | -0.59% | |
| 104.85 | 109.43 | 102.56 | 108.90 | +2.22% | |
| 104.21 | 107.95 | 102.80 | 106.54 | -1.25% | |
| 108.64 | 109.80 | 105.22 | 107.89 | -4.64% | |
| 116.47 | 117.14 | 110.88 | 113.14 | -1.55% | |
| 115.07 | 116.75 | 110.04 | 114.92 | -10.40% | |
| 126.87 | 129.14 | 123.13 | 128.26 | +0.38% | |
| 125.40 | 128.38 | 124.93 | 127.77 | +1.35% | |
| 122.56 | 126.29 | 120.44 | 126.07 | +1.26% | |
| 126.59 | 128.54 | 124.34 | 124.50 | -0.16% | |
| 117.60 | 125.82 | 117.12 | 124.70 | +2.96% | |
| 115.86 | 121.92 | 115.86 | 121.12 | +6.01% | |
| 107.27 | 114.86 | 106.74 | 114.25 | +6.15% | |
| 105.01 | 108.19 | 104.31 | 107.63 | -0.66% | |
| 106.37 | 110.33 | 105.63 | 108.35 | +2.05% | |
| 104.75 | 107.07 | 103.18 | 106.17 | -3.32% | |
| 106.91 | 110.18 | 105.10 | 109.82 | +4.86% | |
| 111.37 | 113.80 | 104.67 | 104.73 | -6.72% | |
| 111.33 | 112.30 | 107.75 | 112.27 | +3.37% | |
| 107.42 | 108.69 | 106.05 | 108.61 | +1.32% | |
| 103.65 | 107.96 | 103.62 | 107.19 | +3.12% | |
| 102.56 | 105.76 | 102.13 | 103.95 | +5.44% | |
| 97.10 | 100.69 | 96.89 | 98.59 | -2.26% | |
| 105.26 | 105.30 | 96.01 | 100.87 | +0.13% | |
| 100.14 | 102.00 | 97.58 | 100.74 | +6.21% | |
| 93.42 | 96.96 | 92.35 | 94.85 | +2.13% | |
| 95.93 | 98.85 | 91.39 | 92.87 | -13.22% | |
| 113.49 | 114.95 | 103.05 | 107.02 | -7.52% | |
| 111.82 | 115.81 | 109.76 | 115.72 | +5.74% | |
| 107.11 | 109.61 | 103.85 | 109.44 | +1.25% | |
| 109.56 | 113.47 | 108.05 | 108.09 | +1.72% | |
| 103.17 | 106.94 | 102.20 | 106.26 | +3.11% | |
| 98.69 | 104.23 | 98.63 | 103.05 | +1.67% | |
| 107.47 | 107.60 | 100.48 | 101.36 | -5.13% | |
| 104.57 | 106.87 | 103.62 | 106.84 | +7.89% | |
| 97.03 | 99.30 | 95.64 | 99.03 | +0.49% | |
| 98.25 | 99.99 | 98.14 | 98.55 | -0.96% | |
| 99.91 | 100.31 | 97.15 | 99.51 | +1.89% | |
| 98.15 | 99.67 | 96.92 | 97.66 | +1.11% | |
| 96.10 | 98.54 | 95.76 | 96.59 | +4.70% | |
| 91.60 | 92.82 | 90.82 | 92.25 | +1.31% | |
| 90.35 | 91.92 | 89.27 | 91.06 | -1.81% | |
| 90.62 | 92.82 | 89.54 | 92.74 | -0.98% | |
| 90.51 | 93.85 | 90.13 | 93.66 | +5.87% | |
| 88.44 | 90.26 | 88.13 | 88.47 | +3.35% | |
| 87.12 | 87.12 | 82.94 | 85.60 | +0.38% | |
| 86.24 | 87.17 | 85.04 | 85.28 | -1.27% | |
| 87.85 | 87.85 | 86.23 | 86.38 | +1.70% | |
| 86.25 | 87.18 | 83.79 | 84.94 | -6.92% | |
| 91.03 | 91.65 | 89.74 | 91.25 | +1.49% | |
| 90.03 | 90.31 | 88.21 | 89.91 | +0.35% | |
| 89.83 | 90.13 | 88.10 | 89.60 | -0.44% | |
| 89.61 | 91.00 | 88.21 | 90.00 | +4.41% | |
| 84.96 | 87.98 | 84.86 | 86.20 | +0.61% | |
| 84.75 | 87.21 | 84.06 | 85.68 | +1.35% | |
| 85.23 | 85.60 | 83.27 | 84.54 | +0.62% | |
| 84.45 | 86.38 | 82.72 | 84.02 | -0.34% | |
| 85.11 | 85.70 | 83.01 | 84.31 | +1.68% | |
| 86.65 | 86.78 | 82.16 | 82.92 | -3.02% | |
| 81.77 | 86.43 | 81.65 | 85.50 | +3.85% | |
| 80.38 | 83.15 | 79.36 | 82.33 | +2.48% | |
| 78.31 | 80.49 | 78.07 | 80.34 | +1.94% | |
| 81.31 | 81.47 | 78.78 | 78.81 | -4.41% | |
| 84.23 | 85.97 | 82.32 | 82.45 | -1.12% | |
| 81.77 | 83.44 | 81.50 | 83.38 | -0.20% | |
| 84.51 | 85.61 | 83.44 | 83.55 | -0.37% | |
| 84.61 | 85.46 | 81.05 | 83.86 | -1.69% | |
| 86.25 | 86.52 | 84.48 | 85.30 | -0.44% | |
| 84.30 | 85.72 | 83.51 | 85.68 | -3.63% | |
| 85.55 | 89.19 | 85.35 | 88.91 | +5.39% | |
| 83.36 | 84.85 | 82.17 | 84.36 | +0.49% | |
| 79.87 | 84.05 | 79.87 | 83.95 | +5.19% | |
| 78.89 | 80.51 | 77.07 | 79.81 | +0.85% | |
| 83.03 | 84.40 | 78.88 | 79.14 | -3.77% | |
| 82.21 | 84.14 | 81.57 | 82.24 | +2.67% | |
| 78.88 | 81.05 | 77.86 | 80.10 | +3.01% | |
| 78.87 | 80.52 | 77.35 | 77.76 | -2.05% | |
| 77.70 | 80.47 | 76.50 | 79.39 | -1.62% | |
| 84.94 | 85.01 | 79.85 | 80.70 | -5.20% | |
| 80.41 | 85.85 | 80.21 | 85.13 | +7.28% | |
| 75.68 | 79.39 | 74.73 | 79.35 | +7.09% | |
| 72.92 | 74.59 | 72.34 | 74.10 | +6.76% | |
| 68.39 | 69.55 | 67.82 | 69.41 | +2.34% | |
| 68.22 | 69.64 | 67.71 | 67.82 | +1.16% | |
| 65.82 | 67.17 | 65.48 | 67.04 | +5.39% | |
| 64.55 | 64.88 | 63.29 | 63.61 | -5.12% | |
| 67.81 | 68.07 | 66.62 | 67.04 | -1.41% | |
| 69.02 | 69.94 | 68.00 | 68.00 | -1.45% | |
| 67.18 | 69.09 | 66.70 | 69.00 | +2.54% | |
| 68.72 | 68.72 | 66.46 | 67.29 | +2.03% | |
| 63.40 | 66.56 | 63.40 | 65.95 | +1.48% | |
| 65.51 | 66.48 | 62.55 | 64.99 | -5.22% | |
| 67.66 | 70.02 | 67.51 | 68.57 | -0.06% | |
| 68.42 | 68.68 | 66.93 | 68.61 | +2.91% | |
| 63.92 | 66.94 | 63.76 | 66.67 | -0.16% | |
| 69.31 | 69.51 | 66.60 | 66.78 | -11.30% | |
| 74.38 | 75.44 | 73.43 | 75.29 | +1.94% | |
| 76.26 | 76.59 | 72.56 | 73.86 | -5.97% | |
| 76.89 | 79.94 | 76.35 | 78.55 | +4.43% | |
| 72.98 | 75.55 | 72.43 | 75.22 | +2.41% | |
| 72.57 | 75.21 | 72.43 | 73.45 | -1.50% | |
| 74.66 | 75.39 | 73.73 | 74.57 | +3.67% | |
| 71.35 | 73.08 | 70.77 | 71.93 | -0.46% | |
| 77.54 | 77.80 | 70.91 | 72.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AU chart for longer ranges.