AngloGold Ashanti PLC (AU) stock
AUNYSEGold and Silver OresFiscal year ends December 31
$79.79−5.29 (-6.22%)
Close on Oct 30, 2026Market cap $40.29BP/E 15.4Yield –
Price history
AngloGold Ashanti share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.79
-6.22% on the day
52-week range
$63.29 – $129.14
-38.2% from the high
Change over 52 weeks
+15.6%
From $69.00 on Oct 30, 2025
Average volume
2.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $80.73 | $81.09 | $78.20 | $79.79 | -6.22% | 3,272,303 |
| Oct 29, 2026 | $85.57 | $86.05 | $84.45 | $85.08 | -2.49% | 2,164,386 |
| Oct 28, 2026 | $86.00 | $87.35 | $85.19 | $87.25 | +0.60% | 1,371,218 |
| Oct 27, 2026 | $85.13 | $86.81 | $84.70 | $86.73 | +1.95% | 2,047,152 |
| Oct 26, 2026 | $83.97 | $85.44 | $82.63 | $85.07 | +1.77% | 3,355,313 |
| Oct 23, 2026 | $84.70 | $85.20 | $81.99 | $83.59 | -1.88% | 2,036,525 |
| Oct 22, 2026 | $88.22 | $88.22 | $84.69 | $85.19 | -6.89% | 2,332,348 |
| Oct 21, 2026 | $92.01 | $92.38 | $90.30 | $91.49 | +0.73% | 1,694,515 |
| Oct 20, 2026 | $89.91 | $92.51 | $89.43 | $90.83 | -0.75% | 1,627,941 |
| Oct 19, 2026 | $92.98 | $93.42 | $91.33 | $91.52 | -1.40% | 1,553,477 |
| Oct 16, 2026 | $91.67 | $94.04 | $91.45 | $92.82 | +1.37% | 2,234,855 |
| Oct 15, 2026 | $91.50 | $91.61 | $89.07 | $91.57 | +3.07% | 4,731,937 |
| Oct 14, 2026 | $90.08 | $90.99 | $87.35 | $88.84 | -3.07% | 3,356,803 |
| Oct 13, 2026 | $94.63 | $95.16 | $91.00 | $91.65 | -1.92% | 2,642,084 |
| Oct 12, 2026 | $93.29 | $94.30 | $93.07 | $93.44 | -0.76% | 804,702 |
| Oct 9, 2026 | $93.00 | $94.80 | $92.97 | $94.16 | +3.72% | 2,163,388 |
| Oct 8, 2026 | $89.61 | $91.33 | $89.48 | $90.78 | +0.81% | 2,285,645 |
| Oct 7, 2026 | $89.07 | $90.72 | $88.31 | $90.05 | -3.74% | 2,402,367 |
| Oct 6, 2026 | $93.64 | $94.72 | $92.37 | $93.55 | -0.98% | 1,938,157 |
| Oct 5, 2026 | $95.05 | $95.20 | $93.21 | $94.48 | -0.46% | 1,746,404 |
| Oct 2, 2026 | $95.66 | $96.09 | $93.88 | $94.92 | +0.76% | 1,296,515 |
| Oct 1, 2026 | $94.54 | $95.27 | $93.76 | $94.20 | +0.27% | 1,727,974 |
| Sep 30, 2026 | $95.00 | $95.39 | $93.44 | $93.95 | -0.72% | 2,257,910 |
| Sep 29, 2026 | $93.52 | $94.70 | $93.06 | $94.63 | +2.00% | 1,928,371 |
| Sep 28, 2026 | $92.62 | $94.44 | $91.85 | $92.77 | -6.32% | 3,449,701 |
| Sep 25, 2026 | $98.48 | $99.17 | $97.37 | $99.03 | +0.55% | 1,182,232 |
| Sep 24, 2026 | $97.64 | $98.63 | $96.52 | $98.49 | -0.25% | 1,800,318 |
| Sep 23, 2026 | $100.43 | $100.55 | $98.05 | $98.74 | -5.60% | 3,148,352 |
| Sep 22, 2026 | $101.24 | $104.97 | $101.23 | $104.60 | +2.62% | 2,060,440 |
| Sep 21, 2026 | $102.91 | $103.02 | $100.23 | $101.93 | -1.32% | 2,009,387 |
| Sep 18, 2026 | $101.70 | $103.29 | $100.11 | $103.29 | +0.91% | 7,755,963 |
| Sep 17, 2026 | $103.31 | $104.01 | $101.30 | $102.36 | +2.63% | 1,930,986 |
| Sep 16, 2026 | $102.12 | $102.16 | $98.20 | $99.74 | -0.96% | 1,819,889 |
| Sep 15, 2026 | $101.13 | $101.45 | $98.92 | $100.71 | +0.23% | 1,389,608 |
| Sep 14, 2026 | $100.09 | $101.61 | $99.32 | $100.48 | -3.77% | 2,553,433 |
| Sep 11, 2026 | $105.73 | $106.40 | $103.73 | $104.42 | +0.52% | 2,035,264 |
| Sep 10, 2026 | $102.56 | $105.31 | $102.10 | $103.88 | -4.28% | 2,519,504 |
| Sep 9, 2026 | $109.89 | $110.99 | $107.90 | $108.53 | +0.65% | 2,064,246 |
| Sep 8, 2026 | $108.45 | $109.49 | $107.73 | $107.83 | -1.14% | 1,820,022 |
| Sep 4, 2026 | $109.12 | $110.56 | $108.26 | $109.07 | -2.33% | 2,211,097 |
| Sep 3, 2026 | $111.65 | $112.09 | $109.65 | $111.67 | +3.56% | 2,641,908 |
| Sep 2, 2026 | $110.20 | $110.59 | $106.93 | $107.83 | -0.28% | 2,624,260 |
| Sep 1, 2026 | $108.12 | $111.62 | $107.47 | $108.13 | -3.73% | 2,548,701 |
| Aug 31, 2026 | $113.79 | $113.80 | $110.72 | $112.32 | -0.77% | 1,975,295 |
| Aug 28, 2026 | $119.19 | $119.19 | $112.10 | $113.19 | -4.40% | 3,115,445 |
| Aug 27, 2026 | $117.41 | $119.17 | $116.57 | $118.40 | +0.25% | 2,728,428 |
| Aug 26, 2026 | $119.80 | $120.11 | $117.73 | $118.11 | -4.28% | 3,837,463 |
| Aug 25, 2026 | $118.52 | $123.39 | $117.92 | $123.39 | +2.42% | 2,763,038 |
| Aug 24, 2026 | $120.51 | $121.77 | $118.32 | $120.47 | -0.62% | 4,453,536 |
| Aug 21, 2026 | $119.43 | $121.86 | $118.14 | $121.22 | +5.28% | 6,157,093 |
| Aug 20, 2026 | $107.51 | $115.73 | $107.51 | $115.14 | +6.08% | 5,240,489 |
| Aug 19, 2026 | $103.48 | $108.81 | $103.07 | $108.54 | +10.81% | 3,538,793 |
| Aug 18, 2026 | $98.89 | $99.85 | $96.78 | $97.95 | -1.66% | 1,555,737 |
| Aug 17, 2026 | $98.77 | $100.22 | $97.70 | $99.60 | +3.43% | 1,573,929 |
| Aug 14, 2026 | $95.67 | $97.35 | $95.65 | $96.30 | +1.29% | 1,211,745 |
| Aug 13, 2026 | $95.19 | $96.02 | $94.34 | $95.07 | -2.91% | 1,717,660 |
| Aug 12, 2026 | $101.13 | $101.27 | $97.33 | $97.92 | +0.49% | 1,922,123 |
| Aug 11, 2026 | $96.79 | $98.57 | $95.93 | $97.44 | +0.20% | 2,338,660 |
| Aug 10, 2026 | $94.98 | $97.79 | $92.66 | $97.25 | +1.07% | 2,087,721 |
| Aug 7, 2026 | $96.29 | $97.73 | $95.24 | $96.22 | +9.85% | 3,857,929 |
| Aug 6, 2026 | $86.51 | $88.85 | $86.47 | $87.59 | -1.14% | 2,213,161 |
| Aug 5, 2026 | $87.23 | $89.77 | $86.89 | $88.60 | +8.71% | 3,717,127 |
| Aug 4, 2026 | $83.51 | $83.90 | $81.32 | $81.50 | -0.13% | 2,635,427 |
| Aug 3, 2026 | $79.89 | $83.24 | $79.84 | $81.61 | +2.89% | 3,715,453 |
| Jul 31, 2026 | $77.95 | $79.56 | $73.40 | $79.32 | -3.66% | 7,345,509 |
| Jul 30, 2026 | $79.66 | $82.36 | $78.76 | $82.33 | +5.73% | 2,992,075 |
| Jul 29, 2026 | $78.28 | $80.07 | $76.07 | $77.87 | -1.37% | 2,253,579 |
| Jul 28, 2026 | $79.09 | $79.82 | $77.78 | $78.95 | -1.90% | 1,640,280 |
| Jul 27, 2026 | $80.33 | $81.43 | $78.84 | $80.48 | +1.02% | 1,892,819 |
| Jul 24, 2026 | $79.32 | $80.93 | $78.71 | $79.67 | +1.59% | 1,928,096 |
| Jul 23, 2026 | $78.01 | $79.45 | $77.50 | $78.42 | -3.39% | 2,283,474 |
| Jul 22, 2026 | $80.77 | $82.46 | $80.64 | $81.17 | +3.40% | 2,070,849 |
| Jul 21, 2026 | $76.97 | $78.52 | $75.46 | $78.50 | +4.83% | 2,250,428 |
| Jul 20, 2026 | $75.95 | $76.66 | $74.79 | $74.88 | -2.45% | 2,117,712 |
| Jul 17, 2026 | $75.23 | $77.79 | $74.56 | $76.76 | +0.54% | 2,737,572 |
| Jul 16, 2026 | $77.00 | $77.90 | $75.93 | $76.35 | -3.53% | 1,801,744 |
| Jul 15, 2026 | $79.83 | $80.51 | $77.43 | $79.14 | -1.49% | 2,092,524 |
| Jul 14, 2026 | $81.99 | $82.80 | $79.59 | $80.34 | +0.73% | 2,383,636 |
| Jul 13, 2026 | $79.81 | $80.64 | $78.81 | $79.76 | -2.85% | 2,224,279 |
| Jul 10, 2026 | $81.07 | $82.52 | $80.41 | $82.10 | +0.23% | 2,180,288 |
| Jul 9, 2026 | $81.84 | $83.01 | $81.27 | $81.91 | +2.61% | 2,133,498 |
| Jul 8, 2026 | $79.69 | $80.75 | $77.54 | $79.83 | -2.74% | 2,445,901 |
| Jul 7, 2026 | $83.10 | $84.20 | $80.99 | $82.08 | -2.34% | 2,066,732 |
| Jul 6, 2026 | $85.09 | $85.40 | $83.20 | $84.05 | -0.71% | 2,583,854 |
| Jul 2, 2026 | $83.69 | $85.27 | $83.13 | $84.65 | +4.65% | 3,222,637 |
| Jul 1, 2026 | $80.62 | $84.11 | $80.49 | $80.89 | 0.00% | 2,206,861 |
| Jun 30, 2026 | $81.99 | $82.20 | $79.90 | $80.89 | -1.10% | 3,003,152 |
| Jun 29, 2026 | $81.05 | $81.92 | $78.49 | $81.79 | +0.21% | 4,129,464 |
| Jun 26, 2026 | $81.64 | $82.58 | $80.72 | $81.62 | +2.87% | 14,246,880 |
| Jun 25, 2026 | $81.74 | $81.74 | $78.96 | $79.34 | +0.95% | 3,755,309 |
| Jun 24, 2026 | $78.40 | $80.38 | $77.55 | $78.59 | -6.21% | 5,008,185 |
| Jun 23, 2026 | $82.25 | $84.57 | $81.99 | $83.79 | -2.83% | 3,741,454 |
| Jun 22, 2026 | $85.98 | $86.91 | $84.34 | $86.23 | -5.11% | 5,865,235 |
| Jun 18, 2026 | $92.29 | $93.83 | $88.66 | $90.87 | -0.05% | 8,890,548 |
| Jun 17, 2026 | $94.40 | $97.19 | $90.75 | $90.92 | -3.20% | 2,997,511 |
| Jun 16, 2026 | $93.98 | $94.88 | $92.30 | $93.93 | +1.78% | 1,795,775 |
| Jun 15, 2026 | $93.78 | $94.75 | $91.91 | $92.29 | +6.94% | 3,353,506 |
| Jun 12, 2026 | $85.03 | $87.11 | $84.37 | $86.30 | +3.75% | 2,423,690 |
| Jun 11, 2026 | $77.32 | $83.58 | $77.13 | $83.18 | +6.00% | 5,111,165 |
| Jun 10, 2026 | $79.67 | $81.53 | $77.87 | $78.47 | -7.06% | 4,649,017 |
| Jun 9, 2026 | $86.19 | $87.19 | $81.47 | $84.43 | -0.05% | 2,979,725 |
| Jun 8, 2026 | $83.96 | $85.41 | $83.22 | $84.47 | +0.42% | 3,005,763 |
| Jun 5, 2026 | $88.51 | $88.73 | $83.59 | $84.12 | -8.73% | 3,362,358 |
| Jun 4, 2026 | $91.93 | $93.30 | $91.07 | $92.17 | +2.58% | 1,650,978 |
| Jun 3, 2026 | $90.41 | $92.15 | $89.22 | $89.85 | -2.18% | 2,099,197 |
| Jun 2, 2026 | $92.09 | $92.63 | $89.90 | $91.85 | -0.25% | 2,473,758 |
| Jun 1, 2026 | $91.78 | $93.11 | $89.21 | $92.08 | -4.92% | 2,649,212 |
| May 29, 2026 | $94.65 | $98.93 | $94.41 | $96.84 | +0.55% | 3,302,968 |
| May 28, 2026 | $93.09 | $98.06 | $92.20 | $96.31 | +1.89% | 1,828,982 |
| May 27, 2026 | $94.47 | $96.41 | $94.43 | $94.52 | -3.05% | 1,993,642 |
| May 26, 2026 | $94.48 | $97.62 | $94.03 | $97.49 | +7.56% | 3,186,139 |
| May 22, 2026 | $91.13 | $91.39 | $88.79 | $90.64 | -1.32% | 1,504,896 |
| May 21, 2026 | $90.51 | $93.47 | $90.33 | $91.85 | -1.02% | 1,671,989 |
| May 20, 2026 | $90.85 | $93.84 | $89.60 | $92.80 | +3.87% | 2,157,287 |
| May 19, 2026 | $91.07 | $91.07 | $87.75 | $89.34 | -4.42% | 2,708,819 |
| May 18, 2026 | $94.83 | $95.89 | $92.74 | $93.47 | +1.33% | 1,946,716 |
| May 15, 2026 | $95.91 | $95.98 | $91.85 | $92.24 | -9.63% | 3,180,263 |
| May 14, 2026 | $102.62 | $102.67 | $100.81 | $102.07 | -0.29% | 1,569,004 |
| May 13, 2026 | $103.02 | $104.20 | $101.36 | $102.37 | -1.88% | 1,814,019 |
| May 12, 2026 | $103.73 | $105.28 | $100.00 | $104.33 | -3.70% | 2,327,675 |
| May 11, 2026 | $108.88 | $111.98 | $107.51 | $108.34 | +1.22% | 2,332,750 |
| May 8, 2026 | $102.62 | $107.41 | $102.62 | $107.03 | +6.78% | 2,751,948 |
| May 7, 2026 | $101.21 | $103.64 | $99.68 | $100.23 | +1.65% | 4,734,967 |
| May 6, 2026 | $97.62 | $99.62 | $97.20 | $98.60 | +8.47% | 2,831,404 |
| May 5, 2026 | $93.34 | $93.63 | $90.76 | $90.90 | +0.23% | 1,856,047 |
| May 4, 2026 | $91.55 | $92.84 | $90.29 | $90.69 | -2.23% | 1,765,336 |
| May 1, 2026 | $93.34 | $94.81 | $92.37 | $92.76 | -1.03% | 1,181,490 |
| Apr 30, 2026 | $92.68 | $94.38 | $91.82 | $93.73 | +3.60% | 2,685,551 |
| Apr 29, 2026 | $91.09 | $92.94 | $90.12 | $90.47 | -3.70% | 3,234,192 |
| Apr 28, 2026 | $94.98 | $95.39 | $92.25 | $93.95 | -4.36% | 3,080,874 |
| Apr 27, 2026 | $99.00 | $99.00 | $96.77 | $98.23 | -1.08% | 1,644,354 |
| Apr 24, 2026 | $98.29 | $100.58 | $97.30 | $99.30 | +2.63% | 1,797,153 |
| Apr 23, 2026 | $96.30 | $98.11 | $94.76 | $96.76 | -2.13% | 2,498,893 |
| Apr 22, 2026 | $101.40 | $102.45 | $98.64 | $98.87 | -1.57% | 2,650,912 |
| Apr 21, 2026 | $103.80 | $104.90 | $100.30 | $100.45 | -5.67% | 1,882,006 |
| Apr 20, 2026 | $106.89 | $107.56 | $105.31 | $106.49 | -2.44% | 1,323,201 |
| Apr 17, 2026 | $106.98 | $111.08 | $106.52 | $109.15 | +4.72% | 2,297,144 |
| Apr 16, 2026 | $104.81 | $106.22 | $104.00 | $104.23 | -0.23% | 1,620,392 |
| Apr 15, 2026 | $108.32 | $109.09 | $104.40 | $104.47 | -4.85% | 1,954,488 |
| Apr 14, 2026 | $109.91 | $112.26 | $109.08 | $109.80 | +0.62% | 2,350,263 |
| Apr 13, 2026 | $108.06 | $109.43 | $107.44 | $109.12 | -0.12% | 2,037,950 |
| Apr 10, 2026 | $108.80 | $110.35 | $107.92 | $109.25 | +0.64% | 2,130,995 |
| Apr 9, 2026 | $107.78 | $108.87 | $105.96 | $108.55 | +1.05% | 2,229,506 |
| Apr 8, 2026 | $113.30 | $113.30 | $105.11 | $107.42 | +6.27% | 3,724,218 |
| Apr 7, 2026 | $101.50 | $101.88 | $98.00 | $101.08 | -0.40% | 2,105,485 |
| Apr 6, 2026 | $102.00 | $102.96 | $100.67 | $101.49 | +0.27% | 1,260,862 |
| Apr 2, 2026 | $97.77 | $103.61 | $97.73 | $101.22 | -2.22% | 2,264,817 |
| Apr 1, 2026 | $102.12 | $105.19 | $100.16 | $103.52 | +6.33% | 3,976,277 |
| Mar 31, 2026 | $94.49 | $98.29 | $94.31 | $97.36 | +7.51% | 4,334,213 |
| Mar 30, 2026 | $92.04 | $93.28 | $89.57 | $90.56 | +1.56% | 3,503,056 |
| Mar 27, 2026 | $85.19 | $89.84 | $85.11 | $89.17 | +4.01% | 3,435,322 |
| Mar 26, 2026 | $86.68 | $89.61 | $85.54 | $85.73 | -4.27% | 2,440,424 |
| Mar 25, 2026 | $91.96 | $92.09 | $87.86 | $89.55 | +4.36% | 3,125,125 |
| Mar 24, 2026 | $83.52 | $86.43 | $82.60 | $85.81 | +0.25% | 2,735,311 |
| Mar 23, 2026 | $82.19 | $86.33 | $81.97 | $85.60 | +7.01% | 4,960,796 |
| Mar 20, 2026 | $85.73 | $86.31 | $79.99 | $79.99 | -6.65% | 6,978,621 |
| Mar 19, 2026 | $82.21 | $86.25 | $81.50 | $85.69 | -7.25% | 6,881,825 |
| Mar 18, 2026 | $89.66 | $92.63 | $88.52 | $92.39 | -3.96% | 6,368,568 |
| Mar 17, 2026 | $96.61 | $97.74 | $94.75 | $96.20 | -0.54% | 3,038,624 |
| Mar 16, 2026 | $95.00 | $97.36 | $94.16 | $96.72 | +1.93% | 2,821,040 |
| Mar 13, 2026 | $100.88 | $102.43 | $94.18 | $94.89 | -9.37% | 4,104,764 |
| Mar 12, 2026 | $106.73 | $106.85 | $102.82 | $104.70 | -1.48% | 2,502,005 |
| Mar 11, 2026 | $104.22 | $106.84 | $102.03 | $106.27 | -1.84% | 2,226,509 |
| Mar 10, 2026 | $110.98 | $111.34 | $107.59 | $108.26 | -0.59% | 2,865,285 |
| Mar 9, 2026 | $104.85 | $109.43 | $102.56 | $108.90 | +2.22% | 2,425,110 |
| Mar 6, 2026 | $104.21 | $107.95 | $102.80 | $106.54 | -1.25% | 2,504,458 |
| Mar 5, 2026 | $108.64 | $109.80 | $105.22 | $107.89 | -4.64% | 3,594,154 |
| Mar 4, 2026 | $116.47 | $117.14 | $110.88 | $113.14 | -1.55% | 2,968,008 |
| Mar 3, 2026 | $115.07 | $116.75 | $110.04 | $114.92 | -10.40% | 4,677,167 |
| Mar 2, 2026 | $126.87 | $129.14 | $123.13 | $128.26 | +0.38% | 3,115,742 |
| Feb 27, 2026 | $125.40 | $128.38 | $124.93 | $127.77 | +1.35% | 2,765,224 |
| Feb 26, 2026 | $122.56 | $126.29 | $120.44 | $126.07 | +1.26% | 2,606,007 |
| Feb 25, 2026 | $126.59 | $128.54 | $124.34 | $124.50 | -0.16% | 2,228,032 |
| Feb 24, 2026 | $117.60 | $125.82 | $117.12 | $124.70 | +2.96% | 3,017,771 |
| Feb 23, 2026 | $115.86 | $121.92 | $115.86 | $121.12 | +6.01% | 3,385,035 |
| Feb 20, 2026 | $107.27 | $114.86 | $106.74 | $114.25 | +6.15% | 4,936,989 |
| Feb 19, 2026 | $105.01 | $108.19 | $104.31 | $107.63 | -0.66% | 1,740,333 |
| Feb 18, 2026 | $106.37 | $110.33 | $105.63 | $108.35 | +2.05% | 1,846,602 |
| Feb 17, 2026 | $104.75 | $107.07 | $103.18 | $106.17 | -3.32% | 2,314,747 |
| Feb 13, 2026 | $106.91 | $110.18 | $105.10 | $109.82 | +4.86% | 1,630,310 |
| Feb 12, 2026 | $111.37 | $113.80 | $104.67 | $104.73 | -6.72% | 2,256,153 |
| Feb 11, 2026 | $111.33 | $112.30 | $107.75 | $112.27 | +3.37% | 1,599,396 |
| Feb 10, 2026 | $107.42 | $108.69 | $106.05 | $108.61 | +1.32% | 1,876,404 |
| Feb 9, 2026 | $103.65 | $107.96 | $103.62 | $107.19 | +3.12% | 2,368,539 |
| Feb 6, 2026 | $102.56 | $105.76 | $102.13 | $103.95 | +5.44% | 2,733,024 |
| Feb 5, 2026 | $97.10 | $100.69 | $96.89 | $98.59 | -2.26% | 3,048,560 |
| Feb 4, 2026 | $105.26 | $105.30 | $96.01 | $100.87 | +0.13% | 4,091,306 |
| Feb 3, 2026 | $100.14 | $102.00 | $97.58 | $100.74 | +6.21% | 3,534,306 |
| Feb 2, 2026 | $93.42 | $96.96 | $92.35 | $94.85 | +2.13% | 3,819,653 |
| Jan 30, 2026 | $95.93 | $98.85 | $91.39 | $92.87 | -13.22% | 6,226,218 |
| Jan 29, 2026 | $113.49 | $114.95 | $103.05 | $107.02 | -7.52% | 6,505,350 |
| Jan 28, 2026 | $111.82 | $115.81 | $109.76 | $115.72 | +5.74% | 3,035,869 |
| Jan 27, 2026 | $107.11 | $109.61 | $103.85 | $109.44 | +1.25% | 3,506,439 |
| Jan 26, 2026 | $109.56 | $113.47 | $108.05 | $108.09 | +1.72% | 5,074,098 |
| Jan 23, 2026 | $103.17 | $106.94 | $102.20 | $106.26 | +3.11% | 3,539,146 |
| Jan 22, 2026 | $98.69 | $104.23 | $98.63 | $103.05 | +1.67% | 3,337,603 |
| Jan 21, 2026 | $107.47 | $107.60 | $100.48 | $101.36 | -5.13% | 3,983,671 |
| Jan 20, 2026 | $104.57 | $106.87 | $103.62 | $106.84 | +7.89% | 3,398,891 |
| Jan 16, 2026 | $97.03 | $99.30 | $95.64 | $99.03 | +0.49% | 2,517,893 |
| Jan 15, 2026 | $98.25 | $99.99 | $98.14 | $98.55 | -0.96% | 2,012,162 |
| Jan 14, 2026 | $99.91 | $100.31 | $97.15 | $99.51 | +1.89% | 2,032,097 |
| Jan 13, 2026 | $98.15 | $99.67 | $96.92 | $97.66 | +1.11% | 1,619,670 |
| Jan 12, 2026 | $96.10 | $98.54 | $95.76 | $96.59 | +4.70% | 2,160,042 |
| Jan 9, 2026 | $91.60 | $92.82 | $90.82 | $92.25 | +1.31% | 1,759,512 |
| Jan 8, 2026 | $90.35 | $91.92 | $89.27 | $91.06 | -1.81% | 1,578,290 |
| Jan 7, 2026 | $90.62 | $92.82 | $89.54 | $92.74 | -0.98% | 2,076,254 |
| Jan 6, 2026 | $90.51 | $93.85 | $90.13 | $93.66 | +5.87% | 3,284,910 |
| Jan 5, 2026 | $88.44 | $90.26 | $88.13 | $88.47 | +3.35% | 3,457,379 |
| Jan 2, 2026 | $87.12 | $87.12 | $82.94 | $85.60 | +0.38% | 1,901,413 |
| Dec 31, 2025 | $86.24 | $87.17 | $85.04 | $85.28 | -1.27% | 1,106,404 |
| Dec 30, 2025 | $87.85 | $87.85 | $86.23 | $86.38 | +1.70% | 1,517,636 |
| Dec 29, 2025 | $86.25 | $87.18 | $83.79 | $84.94 | -6.92% | 3,035,608 |
| Dec 26, 2025 | $91.03 | $91.65 | $89.74 | $91.25 | +1.49% | 942,213 |
| Dec 24, 2025 | $90.03 | $90.31 | $88.21 | $89.91 | +0.35% | 1,146,784 |
| Dec 23, 2025 | $89.83 | $90.13 | $88.10 | $89.60 | -0.44% | 1,729,398 |
| Dec 22, 2025 | $89.61 | $91.00 | $88.21 | $90.00 | +4.41% | 2,244,611 |
| Dec 19, 2025 | $84.96 | $87.98 | $84.86 | $86.20 | +0.61% | 4,496,915 |
| Dec 18, 2025 | $84.75 | $87.21 | $84.06 | $85.68 | +1.35% | 2,299,867 |
| Dec 17, 2025 | $85.23 | $85.60 | $83.27 | $84.54 | +0.62% | 1,728,937 |
| Dec 16, 2025 | $84.45 | $86.38 | $82.72 | $84.02 | -0.34% | 1,824,849 |
| Dec 15, 2025 | $85.11 | $85.70 | $83.01 | $84.31 | +1.68% | 2,411,255 |
| Dec 12, 2025 | $86.65 | $86.78 | $82.16 | $82.92 | -3.02% | 3,162,378 |
| Dec 11, 2025 | $81.77 | $86.43 | $81.65 | $85.50 | +3.85% | 2,380,362 |
| Dec 10, 2025 | $80.38 | $83.15 | $79.36 | $82.33 | +2.48% | 4,430,423 |
| Dec 9, 2025 | $78.31 | $80.49 | $78.07 | $80.34 | +1.94% | 2,718,381 |
| Dec 8, 2025 | $81.31 | $81.47 | $78.78 | $78.81 | -4.41% | 3,994,890 |
| Dec 5, 2025 | $84.23 | $85.97 | $82.32 | $82.45 | -1.12% | 3,348,941 |
| Dec 4, 2025 | $81.77 | $83.44 | $81.50 | $83.38 | -0.20% | 2,415,688 |
| Dec 3, 2025 | $84.51 | $85.61 | $83.44 | $83.55 | -0.37% | 2,230,166 |
| Dec 2, 2025 | $84.61 | $85.46 | $81.05 | $83.86 | -1.69% | 2,648,735 |
| Dec 1, 2025 | $86.25 | $86.52 | $84.48 | $85.30 | -0.44% | 2,877,723 |
| Nov 28, 2025 | $84.30 | $85.72 | $83.51 | $85.68 | -3.63% | 4,580,505 |
| Nov 26, 2025 | $85.55 | $89.19 | $85.35 | $88.91 | +5.39% | 2,435,089 |
| Nov 25, 2025 | $83.36 | $84.85 | $82.17 | $84.36 | +0.49% | 2,164,390 |
| Nov 24, 2025 | $79.87 | $84.05 | $79.87 | $83.95 | +5.19% | 2,910,155 |
| Nov 21, 2025 | $78.89 | $80.51 | $77.07 | $79.81 | +0.85% | 3,306,809 |
| Nov 20, 2025 | $83.03 | $84.40 | $78.88 | $79.14 | -3.77% | 2,646,027 |
| Nov 19, 2025 | $82.21 | $84.14 | $81.57 | $82.24 | +2.67% | 2,219,114 |
| Nov 18, 2025 | $78.88 | $81.05 | $77.86 | $80.10 | +3.01% | 2,862,071 |
| Nov 17, 2025 | $78.87 | $80.52 | $77.35 | $77.76 | -2.05% | 2,000,095 |
| Nov 14, 2025 | $77.70 | $80.47 | $76.50 | $79.39 | -1.62% | 2,500,330 |
| Nov 13, 2025 | $84.94 | $85.01 | $79.85 | $80.70 | -5.20% | 4,128,510 |
| Nov 12, 2025 | $80.41 | $85.85 | $80.21 | $85.13 | +7.28% | 4,710,865 |
| Nov 11, 2025 | $75.68 | $79.39 | $74.73 | $79.35 | +7.09% | 4,358,275 |
| Nov 10, 2025 | $72.92 | $74.59 | $72.34 | $74.10 | +6.76% | 2,879,051 |
| Nov 7, 2025 | $68.39 | $69.55 | $67.82 | $69.41 | +2.34% | 2,101,779 |
| Nov 6, 2025 | $68.22 | $69.64 | $67.71 | $67.82 | +1.16% | 2,662,335 |
| Nov 5, 2025 | $65.82 | $67.17 | $65.48 | $67.04 | +5.39% | 2,169,112 |
| Nov 4, 2025 | $64.55 | $64.88 | $63.29 | $63.61 | -5.12% | 3,103,115 |
| Nov 3, 2025 | $67.81 | $68.07 | $66.62 | $67.04 | -1.41% | 2,486,381 |
| Oct 31, 2025 | $69.02 | $69.94 | $68.00 | $68.00 | -1.45% | 3,018,344 |
| Oct 30, 2025 | $67.18 | $69.09 | $66.70 | $69.00 | +2.54% | 2,706,255 |
| Oct 29, 2025 | $68.72 | $68.72 | $66.46 | $67.29 | +2.03% | 3,533,586 |
| Oct 28, 2025 | $63.40 | $66.56 | $63.40 | $65.95 | +1.48% | 2,943,493 |
| Oct 27, 2025 | $65.51 | $66.48 | $62.55 | $64.99 | -5.22% | 4,450,738 |
| Oct 24, 2025 | $67.66 | $70.02 | $67.51 | $68.57 | -0.06% | 2,062,499 |
| Oct 23, 2025 | $68.42 | $68.68 | $66.93 | $68.61 | +2.91% | 3,386,379 |
| Oct 22, 2025 | $63.92 | $66.94 | $63.76 | $66.67 | -0.16% | 6,250,394 |
| Oct 21, 2025 | $69.31 | $69.51 | $66.60 | $66.78 | -11.30% | 5,769,845 |
| Oct 20, 2025 | $74.38 | $75.44 | $73.43 | $75.29 | – | 3,080,362 |
Seasonality
AU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | -1.5% | 7.8% | 4.1% | 1.4% | -2.2% | 4.0% | 4.4% | -4.4% | 2.7% | 8.5% | 4.6% |
| Months up | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 8.9% | 37.6% | -22.5% | -3.7% | 4.6% | -16.5% | -1.9% | 42.5% | -16.4% | -15.1% | ||
| 2025 | 30.9% | -2.4% | 28.7% | 13.6% | 4.2% | 4.0% | 1.5% | 24.3% | 24.1% | -3.3% | 27.3% | -0.5% |
| 2024 | -5.7% | 5.6% | 20.3% | 3.6% | 5.2% | 3.9% | 11.7% | 6.4% | -10.2% | 4.4% | -10.3% | -7.5% |
| 2023 | 8.2% | -20.7% | 46.5% | 9.9% | -9.0% | -12.9% | 5.3% | -23.3% | -7.1% | 12.9% | 7.9% | -2.9% |
| 2022 | -11.4% | 25.1% | 2.5% | -13.8% | -15.9% | -13.9% | -0.5% | -6.6% | 2.5% | -5.6% | 40.5% | 5.9% |
| 2021 | 3.7% | -14.9% | 12.5% | -6.3% | 15.5% | -21.8% | 7.9% | -14.5% | -6.4% | 15.6% | 13.3% | 0.2% |
| 2020 | -8.9% | -14.3% | -4.1% | 46.7% | 0.7% | 20.1% | 9.2% | -8.3% | -10.6% | -12.3% | -6.4% | 4.4% |
| 2019 | 13.9% | -0.8% | -7.1% | -9.9% | 12.6% | 34.0% | -4.2% | 33.4% | -19.7% | 20.9% | -13.8% | 17.3% |
| 2018 | 10.7% | -17.2% | 2.3% | -5.4% | -4.0% | -4.8% | 8.3% | -11.0% | 8.5% | 9.7% | 5.4% | 26.5% |
| 2017 | 20.9% | -13.3% | -1.4% | 6.1% | -0.3% | -14.7% | 3.1% | 1.2% | -8.4% | 0.1% | 12.4% | -2.5% |