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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $94.54 | $96.09 | $78.20 | $79.79 | -15.07% | 48,786,009 |
| Sep 2026 | $108.12 | $112.09 | $91.85 | $93.95 | -16.36% | 51,751,592 |
| Aug 2026 | $79.89 | $123.39 | $79.84 | $112.32 | +41.60% | 62,356,252 |
| Jul 2026 | $80.62 | $85.40 | $73.40 | $79.32 | -1.94% | 54,854,347 |
| Jun 2026 | $91.78 | $97.19 | $77.13 | $80.89 | -16.47% | 87,191,882 |
| May 2026 | $93.34 | $111.98 | $87.75 | $96.84 | +3.32% | 46,646,341 |
| Apr 2026 | $102.12 | $113.30 | $90.12 | $93.73 | -3.73% | 48,749,533 |
| Mar 2026 | $126.87 | $129.14 | $79.99 | $97.36 | -23.80% | 81,606,127 |
| Feb 2026 | $93.42 | $128.54 | $92.35 | $127.77 | +37.58% | 51,798,391 |
| Jan 2026 | $87.12 | $115.81 | $82.94 | $92.87 | +8.90% | 63,006,907 |
| Dec 2025 | $86.25 | $91.65 | $78.07 | $85.28 | -0.47% | 54,692,164 |
| Nov 2025 | $67.81 | $89.19 | $63.29 | $85.68 | +26.00% | 56,224,008 |
| Oct 2025 | $71.73 | $79.94 | $62.55 | $68.00 | -3.31% | 76,062,654 |
| Sep 2025 | $57.78 | $71.41 | $56.62 | $70.33 | +24.13% | 74,819,157 |
| Aug 2025 | $47.50 | $59.19 | $46.70 | $56.66 | +22.51% | 58,277,155 |
| Jul 2025 | $47.18 | $51.93 | $44.67 | $46.25 | +1.49% | 55,572,996 |
| Jun 2025 | $45.54 | $51.11 | $43.44 | $45.57 | +4.02% | 98,954,483 |
| May 2025 | $40.17 | $45.30 | $38.61 | $43.81 | +3.91% | 65,785,910 |
| Apr 2025 | $38.00 | $46.90 | $31.91 | $42.16 | +13.58% | 84,222,319 |
| Mar 2025 | $30.43 | $38.16 | $29.28 | $37.12 | +25.96% | 56,724,239 |
| Feb 2025 | $30.73 | $33.77 | $28.45 | $29.47 | -2.45% | 48,293,482 |
| Jan 2025 | $23.72 | $30.48 | $23.53 | $30.21 | +30.89% | 47,723,260 |
| Dec 2024 | $24.75 | $27.22 | $22.45 | $23.08 | -7.46% | 66,472,444 |
| Nov 2024 | $28.29 | $28.34 | $23.10 | $24.94 | -10.29% | 77,481,704 |
| Oct 2024 | $27.40 | $31.46 | $25.23 | $27.80 | +4.39% | 59,043,996 |
| Sep 2024 | $28.98 | $29.47 | $26.43 | $26.63 | -10.25% | 44,744,335 |
| Aug 2024 | $28.28 | $32.57 | $25.05 | $29.67 | +5.66% | 36,709,144 |
| Jul 2024 | $25.26 | $30.09 | $24.98 | $28.08 | +11.74% | 29,250,310 |
| Jun 2024 | $24.47 | $25.45 | $22.13 | $25.13 | +3.89% | 37,173,265 |
| May 2024 | $23.16 | $26.01 | $22.45 | $24.19 | +5.22% | 33,081,624 |
| Apr 2024 | $22.80 | $25.50 | $21.65 | $22.99 | +3.56% | 63,353,985 |
| Mar 2024 | $18.87 | $23.20 | $18.69 | $22.20 | +19.29% | 50,339,735 |
| Feb 2024 | $18.10 | $18.90 | $16.49 | $18.61 | +5.62% | 36,740,036 |
| Jan 2024 | $18.77 | $18.81 | $15.80 | $17.62 | -5.72% | 33,709,469 |
| Dec 2023 | $19.24 | $20.19 | $16.06 | $18.69 | -2.91% | 46,800,511 |
| Nov 2023 | $17.55 | $20.09 | $15.60 | $19.25 | +7.90% | 62,115,201 |
| Oct 2023 | $15.25 | $19.86 | $14.91 | $17.84 | +12.91% | 57,879,258 |
| Sep 2023 | $17.55 | $18.71 | $15.73 | $15.80 | -7.06% | 48,455,720 |
| Aug 2023 | $20.48 | $20.69 | $15.96 | $17.00 | -23.42% | 55,405,228 |
| Jul 2023 | $21.18 | $23.25 | $19.67 | $22.20 | +5.26% | 40,137,993 |
| Jun 2023 | $24.56 | $25.57 | $20.50 | $21.09 | -12.85% | 49,035,951 |
| May 2023 | $26.93 | $30.27 | $23.32 | $24.20 | -8.95% | 65,156,260 |
| Apr 2023 | $24.26 | $28.13 | $24.06 | $26.58 | +9.88% | 68,659,463 |
| Mar 2023 | $17.04 | $24.43 | $16.71 | $24.19 | +45.20% | 89,467,403 |
| Feb 2023 | $20.92 | $21.76 | $16.51 | $16.66 | -20.74% | 57,442,977 |
| Jan 2023 | $19.93 | $23.37 | $19.93 | $21.02 | +8.24% | 58,085,771 |
| Dec 2022 | $18.62 | $20.10 | $18.18 | $19.42 | +5.95% | 52,609,095 |
| Nov 2022 | $13.41 | $18.56 | $12.69 | $18.33 | +40.46% | 73,303,801 |
| Oct 2022 | $14.12 | $15.35 | $12.29 | $13.05 | -5.57% | 62,470,002 |
| Sep 2022 | $13.04 | $14.29 | $11.94 | $13.82 | +2.52% | 69,070,690 |
| Aug 2022 | $14.79 | $16.45 | $13.45 | $13.48 | -8.36% | 60,148,840 |
| Jul 2022 | $14.54 | $15.33 | $13.47 | $14.71 | -0.54% | 54,292,463 |
| Jun 2022 | $17.27 | $18.40 | $14.76 | $14.79 | -13.91% | 57,060,494 |
| May 2022 | $19.76 | $21.48 | $15.87 | $17.18 | -15.87% | 59,266,603 |
| Apr 2022 | $23.33 | $24.97 | $19.92 | $20.42 | -13.80% | 51,515,087 |
| Mar 2022 | $24.05 | $26.96 | $22.48 | $23.69 | +1.94% | 102,561,795 |
| Feb 2022 | $19.26 | $23.88 | $18.59 | $23.24 | +25.08% | 67,176,634 |
| Jan 2022 | $20.48 | $21.24 | $17.78 | $18.58 | -11.44% | 63,326,252 |
| Dec 2021 | $22.47 | $22.47 | $18.73 | $20.98 | +0.19% | 63,052,960 |
| Nov 2021 | $18.47 | $21.80 | $17.92 | $20.94 | +13.31% | 52,345,513 |
| Oct 2021 | $16.12 | $19.99 | $15.91 | $18.48 | +15.57% | 62,374,605 |
| Sep 2021 | $17.24 | $17.28 | $14.57 | $15.99 | -6.38% | 78,185,886 |
| Aug 2021 | $20.08 | $20.82 | $15.24 | $17.08 | -14.81% | 99,922,073 |
| Jul 2021 | $18.98 | $20.56 | $18.58 | $20.05 | +7.91% | 57,506,295 |
| Jun 2021 | $24.31 | $24.46 | $18.18 | $18.58 | -21.83% | 76,648,246 |
| May 2021 | $21.09 | $26.77 | $21.00 | $23.77 | +15.50% | 74,148,606 |
| Apr 2021 | $22.60 | $23.45 | $20.31 | $20.58 | -6.33% | 65,256,591 |
| Mar 2021 | $20.23 | $23.10 | $19.55 | $21.97 | +10.07% | 89,625,956 |
| Feb 2021 | $23.85 | $24.67 | $19.93 | $19.96 | -14.92% | 59,237,529 |
| Jan 2021 | $24.70 | $25.75 | $21.98 | $23.46 | +3.71% | 61,872,657 |
| Dec 2020 | $22.77 | $24.10 | $21.15 | $22.62 | +4.38% | 55,530,098 |
| Nov 2020 | $24.88 | $28.00 | $20.15 | $21.67 | -6.35% | 59,415,418 |
| Oct 2020 | $26.56 | $28.48 | $22.50 | $23.14 | -12.28% | 45,260,920 |
| Sep 2020 | $30.30 | $30.60 | $24.35 | $26.38 | -10.61% | 64,321,407 |
| Aug 2020 | $32.30 | $33.74 | $27.31 | $29.51 | -8.33% | 65,435,022 |
| Jul 2020 | $29.51 | $38.50 | $28.47 | $32.19 | +9.16% | 75,559,263 |
| Jun 2020 | $24.71 | $29.58 | $22.83 | $29.49 | +20.07% | 76,288,480 |
| May 2020 | $23.96 | $28.00 | $23.13 | $24.56 | +0.70% | 65,117,939 |
| Apr 2020 | $16.38 | $27.63 | $16.00 | $24.39 | +46.66% | 88,138,247 |
| Mar 2020 | $18.11 | $23.26 | $12.66 | $16.63 | -4.70% | 125,257,129 |
| Feb 2020 | $20.01 | $23.48 | $16.84 | $17.45 | -14.29% | 67,027,982 |
| Jan 2020 | $22.50 | $23.70 | $19.32 | $20.36 | -8.86% | 61,347,020 |
| Dec 2019 | $18.74 | $22.65 | $18.63 | $22.34 | +17.33% | 59,023,504 |
| Nov 2019 | $21.40 | $21.81 | $18.04 | $19.04 | -13.77% | 44,571,407 |
| Oct 2019 | $18.14 | $22.93 | $18.04 | $22.08 | +20.85% | 69,873,159 |
| Sep 2019 | $22.84 | $23.43 | $18.23 | $18.27 | -19.69% | 82,593,253 |
| Aug 2019 | $17.01 | $23.85 | $16.96 | $22.75 | +33.35% | 82,717,357 |
| Jul 2019 | $16.95 | $19.63 | $16.46 | $17.06 | -4.21% | 69,547,300 |
| Jun 2019 | $13.69 | $18.01 | $13.69 | $17.81 | +34.01% | 81,828,840 |
| May 2019 | $11.74 | $13.39 | $11.29 | $13.29 | +12.63% | 57,823,885 |
| Apr 2019 | $13.20 | $13.91 | $11.77 | $11.80 | -9.92% | 47,667,511 |
| Mar 2019 | $13.99 | $14.56 | $12.36 | $13.10 | -7.55% | 122,057,405 |
| Feb 2019 | $14.17 | $15.86 | $13.08 | $14.17 | -0.84% | 60,781,110 |
| Jan 2019 | $12.62 | $14.31 | $11.95 | $14.29 | +13.86% | 69,619,666 |
| Dec 2018 | $10.20 | $12.91 | $9.98 | $12.55 | +26.51% | 69,747,950 |
| Nov 2018 | $9.58 | $10.47 | $9.17 | $9.92 | +5.42% | 58,611,545 |
| Oct 2018 | $8.65 | $10.29 | $8.19 | $9.41 | +9.67% | 77,011,084 |
| Sep 2018 | $7.75 | $8.99 | $7.58 | $8.58 | +8.47% | 62,376,414 |
| Aug 2018 | $8.80 | $8.85 | $7.08 | $7.91 | -11.02% | 66,049,505 |
| Jul 2018 | $8.15 | $8.95 | $7.93 | $8.89 | +8.28% | 65,447,019 |
| Jun 2018 | $8.56 | $8.89 | $7.81 | $8.21 | -4.76% | 140,957,811 |
| May 2018 | $8.99 | $9.38 | $8.02 | $8.62 | -4.01% | 74,932,714 |
| Apr 2018 | $9.65 | $9.86 | $8.89 | $8.98 | -5.37% | 55,079,950 |
| Mar 2018 | $9.16 | $9.94 | $8.88 | $9.49 | +1.61% | 64,150,497 |
| Feb 2018 | $10.99 | $11.34 | $9.16 | $9.34 | -17.20% | 65,170,669 |
| Jan 2018 | $10.44 | $12.00 | $10.34 | $11.28 | +10.70% | 64,081,141 |
| Dec 2017 | $10.27 | $10.59 | $8.86 | $10.19 | -2.49% | 65,370,504 |
| Nov 2017 | $9.51 | $10.63 | $9.08 | $10.45 | +12.37% | 51,426,766 |
| Oct 2017 | $9.28 | $9.87 | $9.17 | $9.30 | +0.11% | 52,993,326 |
| Sep 2017 | $10.19 | $10.86 | $9.10 | $9.29 | -8.38% | 66,961,171 |
| Aug 2017 | $9.95 | $10.18 | $8.89 | $10.14 | +1.20% | 96,991,684 |
| Jul 2017 | $9.48 | $10.18 | $9.35 | $10.02 | +3.09% | 56,322,361 |
| Jun 2017 | $11.03 | $12.40 | $9.64 | $9.72 | -14.66% | 89,023,444 |
| May 2017 | $11.38 | $12.29 | $10.26 | $11.39 | -0.35% | 90,698,338 |
| Apr 2017 | $10.83 | $13.31 | $10.81 | $11.43 | +6.13% | 84,557,390 |
| Mar 2017 | $10.84 | $11.57 | $9.67 | $10.77 | -2.27% | 81,625,638 |
| Feb 2017 | $12.55 | $13.68 | $10.91 | $11.02 | -13.30% | 78,225,734 |
| Jan 2017 | $10.79 | $12.78 | $10.68 | $12.71 | +20.93% | 86,099,139 |
| Dec 2016 | $10.65 | $11.61 | $9.28 | $10.51 | -3.93% | 87,845,151 |
| Nov 2016 | $13.97 | $14.77 | $10.45 | $10.94 | -20.38% | 99,581,672 |
| Oct 2016 | $15.86 | $15.92 | $12.92 | $13.74 | -13.69% | 80,840,669 |
| Sep 2016 | $16.04 | $17.86 | $15.00 | $15.92 | -1.06% | 81,110,700 |
| Aug 2016 | $21.93 | $22.91 | $16.07 | $16.09 | -26.56% | 72,679,200 |
| Jul 2016 | $18.97 | $22.10 | $18.71 | $21.91 | +21.32% | 79,776,700 |
| Jun 2016 | $13.76 | $18.49 | $13.43 | $18.06 | +34.48% | 102,570,000 |
| May 2016 | $16.51 | $16.63 | $13.17 | $13.43 | -18.36% | 90,573,700 |
| Apr 2016 | $13.36 | $16.45 | $13.21 | $16.45 | +20.16% | 91,554,500 |
| Mar 2016 | $13.08 | $14.31 | $12.13 | $13.69 | +5.15% | 145,987,300 |
| Feb 2016 | $8.53 | $13.03 | $8.37 | $13.02 | +53.54% | 124,993,300 |
| Jan 2016 | $7.24 | $9.00 | $7.09 | $8.48 | +19.44% | 76,341,200 |
| Dec 2015 | $6.40 | $7.54 | $6.20 | $7.10 | +10.94% | 67,357,000 |
| Nov 2015 | $8.41 | $8.68 | $6.24 | $6.40 | -24.17% | 73,724,400 |
| Oct 2015 | $8.27 | $9.95 | $7.94 | $8.44 | +3.05% | 115,710,800 |
| Sep 2015 | $8.25 | $8.60 | $6.83 | $8.19 | +0.86% | 79,531,700 |
| Aug 2015 | $6.00 | $8.88 | $5.64 | $8.12 | +32.68% | 102,823,000 |
| Jul 2015 | $8.83 | $8.97 | $6.03 | $6.12 | -31.62% | 72,904,200 |
| Jun 2015 | $9.66 | $9.79 | $8.43 | $8.95 | -6.58% | 66,990,300 |
| May 2015 | $11.08 | $11.80 | $9.32 | $9.58 | -15.45% | 57,194,500 |
| Apr 2015 | $9.44 | $11.80 | $9.41 | $11.33 | +21.31% | 82,991,500 |
| Mar 2015 | $11.29 | $11.37 | $8.44 | $9.34 | -17.13% | 67,865,800 |
| Feb 2015 | $12.03 | $13.12 | $11.07 | $11.27 | -8.97% | 66,040,300 |
| Jan 2015 | $8.53 | $12.38 | $8.41 | $12.38 | +42.30% | 97,624,600 |
| Dec 2014 | $8.76 | $9.44 | $7.45 | $8.70 | +1.64% | 99,177,500 |
| Nov 2014 | $9.06 | $10.32 | $8.40 | $8.56 | +3.51% | 83,201,800 |
| Oct 2014 | $11.98 | $12.22 | $8.07 | $8.27 | -31.08% | 76,946,800 |
| Sep 2014 | $16.80 | $16.88 | $11.95 | $12.00 | -30.15% | 61,241,200 |
| Aug 2014 | $17.32 | $18.19 | $16.60 | $17.18 | -0.06% | 36,070,100 |
| Jul 2014 | $17.20 | $18.69 | $16.72 | $17.19 | -0.12% | 43,595,000 |
| Jun 2014 | $15.61 | $17.45 | $15.35 | $17.21 | +8.99% | 40,387,800 |
| May 2014 | $17.94 | $18.67 | $15.32 | $15.79 | -12.76% | 40,716,100 |
| Apr 2014 | $16.96 | $18.79 | $16.95 | $18.10 | +5.97% | 49,399,700 |
| Mar 2014 | $18.54 | $19.53 | $16.58 | $17.08 | -2.84% | 81,876,800 |
| Feb 2014 | $14.67 | $18.48 | $14.23 | $17.58 | +20.08% | 68,913,100 |
| Jan 2014 | $12.14 | $14.73 | $11.36 | $14.64 | +24.91% | 67,810,800 |
| Dec 2013 | $13.37 | $13.45 | $11.14 | $11.72 | -13.76% | 69,491,100 |
| Nov 2013 | $14.93 | $16.13 | $12.97 | $13.59 | -10.00% | 54,113,300 |
| Oct 2013 | $12.96 | $16.49 | $12.45 | $15.10 | +13.70% | 75,546,400 |
| Sep 2013 | $13.69 | $14.50 | $12.39 | $13.28 | -0.67% | 88,407,500 |
| Aug 2013 | $13.27 | $15.12 | $11.62 | $13.37 | +1.52% | 96,569,000 |
| Jul 2013 | $14.46 | $15.23 | $12.33 | $13.17 | -7.90% | 77,456,200 |
| Jun 2013 | $18.12 | $18.85 | $13.08 | $14.30 | -21.17% | 71,889,400 |
| May 2013 | $18.93 | $19.45 | $16.22 | $18.14 | -6.97% | 83,508,500 |
| Apr 2013 | $23.55 | $23.55 | $17.45 | $19.50 | -17.20% | 66,843,600 |
| Mar 2013 | $24.01 | $25.47 | $23.08 | $23.55 | -2.85% | 37,907,800 |
| Feb 2013 | $28.51 | $29.78 | $24.17 | $24.24 | -13.49% | 39,225,600 |
| Jan 2013 | $31.63 | $31.88 | $27.02 | $28.02 | -10.68% | 38,289,100 |
| Dec 2012 | $30.51 | $31.48 | $29.51 | $31.37 | +1.29% | 32,891,000 |
| Nov 2012 | $33.83 | $34.97 | $29.58 | $30.97 | -8.86% | 31,734,100 |
| Oct 2012 | $35.43 | $35.89 | $31.98 | $33.98 | -3.05% | 38,984,500 |
| Sep 2012 | $31.87 | $36.93 | $31.15 | $35.05 | +9.87% | 40,676,100 |
| Aug 2012 | $33.92 | $35.38 | $30.56 | $31.90 | -6.20% | 34,938,900 |
| Jul 2012 | $34.20 | $35.02 | $30.83 | $34.01 | -0.96% | 38,212,500 |
| Jun 2012 | $36.45 | $38.31 | $33.32 | $34.34 | -4.77% | 47,973,500 |
| May 2012 | $34.25 | $36.78 | $30.70 | $36.06 | +4.89% | 53,137,900 |
| Apr 2012 | $36.74 | $37.25 | $32.28 | $34.38 | -6.88% | 47,131,400 |
| Mar 2012 | $42.43 | $42.96 | $36.06 | $36.92 | -13.03% | 48,717,100 |
| Feb 2012 | $45.93 | $47.17 | $41.41 | $42.45 | -7.31% | 30,790,000 |
| Jan 2012 | $43.41 | $46.66 | $42.02 | $45.80 | +7.89% | 32,508,900 |
| Dec 2011 | $47.79 | $48.88 | $40.59 | $42.45 | -11.49% | 33,348,600 |
| Nov 2011 | $44.11 | $49.14 | $42.93 | $47.96 | +6.08% | 35,849,200 |
| Oct 2011 | $41.78 | $47.55 | $38.97 | $45.21 | +9.31% | 43,160,800 |
| Sep 2011 | $45.18 | $48.85 | $40.63 | $41.36 | -7.80% | 50,201,600 |
| Aug 2011 | $41.88 | $47.25 | $40.58 | $44.86 | +6.96% | 56,810,100 |
| Jul 2011 | $41.64 | $45.63 | $40.79 | $41.94 | -0.36% | 36,274,900 |
| Jun 2011 | $46.03 | $46.05 | $39.70 | $42.09 | -8.42% | 36,913,900 |
| May 2011 | $50.66 | $51.69 | $43.29 | $45.96 | -9.85% | 47,241,500 |
| Apr 2011 | $48.78 | $51.28 | $47.67 | $50.98 | +6.32% | 30,438,500 |
| Mar 2011 | $49.09 | $49.99 | $43.40 | $47.95 | -1.82% | 35,330,900 |
| Feb 2011 | $43.46 | $49.31 | $43.21 | $48.84 | +13.48% | 33,319,100 |
| Jan 2011 | $49.49 | $49.59 | $42.47 | $43.04 | -12.57% | 57,670,200 |
| Dec 2010 | $47.07 | $50.76 | $46.57 | $49.23 | +5.12% | 29,385,800 |
| Nov 2010 | $46.49 | $52.86 | $45.88 | $46.83 | -0.59% | 38,352,400 |
| Oct 2010 | $46.51 | $48.16 | $44.22 | $47.11 | +1.88% | 39,933,700 |
| Sep 2010 | $42.88 | $47.75 | $41.94 | $46.24 | +9.34% | 65,679,900 |
| Aug 2010 | $41.15 | $44.56 | $39.84 | $42.29 | +4.37% | 35,888,800 |
| Jul 2010 | $42.47 | $42.58 | $38.55 | $40.52 | -6.16% | 35,343,500 |
| Jun 2010 | $42.02 | $45.28 | $41.12 | $43.18 | +3.01% | 37,844,500 |
| May 2010 | $41.84 | $44.08 | $38.04 | $41.92 | +0.14% | 53,827,000 |
| Apr 2010 | $38.60 | $42.44 | $37.52 | $41.86 | +10.30% | 36,699,000 |
| Mar 2010 | $36.23 | $39.26 | $35.76 | $37.95 | +4.32% | 37,544,200 |
| Feb 2010 | $36.00 | $39.35 | $34.11 | $36.38 | +1.93% | 48,107,700 |
| Jan 2010 | $42.10 | $44.82 | $35.45 | $35.69 | -11.17% | 45,593,800 |
| Dec 2009 | $45.91 | $47.52 | $39.50 | $40.18 | -8.76% | 53,660,000 |
| Nov 2009 | $37.99 | $46.93 | $36.74 | $44.04 | +17.31% | 68,323,000 |
| Oct 2009 | $40.39 | $46.56 | $36.05 | $37.54 | -7.90% | 65,826,600 |
| Sep 2009 | $37.19 | $45.64 | $35.53 | $40.76 | +6.09% | 81,666,600 |
| Aug 2009 | $39.51 | $40.75 | $35.45 | $38.42 | -1.99% | 36,470,400 |
| Jul 2009 | $37.91 | $40.40 | $32.77 | $39.20 | +7.02% | 42,021,700 |
| Jun 2009 | $41.78 | $42.89 | $34.32 | $36.63 | -13.47% | 50,291,500 |
| May 2009 | $31.20 | $43.16 | $30.65 | $42.33 | +37.44% | 55,126,100 |
| Apr 2009 | $37.50 | $38.37 | $29.36 | $30.80 | -16.21% | 48,817,100 |
| Mar 2009 | $30.09 | $38.99 | $27.88 | $36.76 | +23.23% | 75,318,300 |
| Feb 2009 | $27.45 | $33.11 | $25.28 | $29.83 | +3.97% | 72,950,200 |
| Jan 2009 | $27.43 | $29.52 | $22.50 | $28.69 | +3.54% | 56,036,000 |
| Dec 2008 | $20.96 | $28.49 | $19.45 | $27.71 | +29.79% | 64,915,400 |
| Nov 2008 | $18.00 | $22.25 | $13.37 | $21.35 | +16.99% | 42,919,600 |
| Oct 2008 | $23.31 | $23.87 | $13.92 | $18.25 | -21.00% | 70,162,400 |
| Sep 2008 | $24.76 | $27.43 | $21.01 | $23.10 | -14.19% | 56,445,300 |
| Aug 2008 | $32.26 | $32.47 | $25.35 | $26.92 | -18.35% | 39,575,600 |
| Jul 2008 | $33.02 | $36.65 | $31.90 | $32.97 | -2.86% | 46,248,500 |
| Jun 2008 | $34.92 | $35.37 | $28.75 | $33.94 | -2.44% | 46,604,300 |
| May 2008 | $33.59 | $40.91 | $32.94 | $34.79 | +1.96% | 37,993,600 |
| Apr 2008 | $32.93 | $37.96 | $32.90 | $34.12 | +0.47% | 40,048,200 |
| Mar 2008 | $37.00 | $37.75 | $30.50 | $33.96 | -5.98% | 50,365,500 |
| Feb 2008 | $41.73 | $42.29 | $33.44 | $36.12 | -13.07% | 44,690,500 |
| Jan 2008 | $43.89 | $51.35 | $40.44 | $41.55 | -2.94% | 48,467,600 |
| Dec 2007 | $48.13 | $48.64 | $40.00 | $42.81 | -12.22% | 24,916,000 |
| Nov 2007 | $45.26 | $49.88 | $42.05 | $48.77 | +4.99% | 42,645,400 |
| Oct 2007 | $44.00 | $46.68 | $41.99 | $46.45 | -0.94% | 56,183,900 |
| Sep 2007 | $39.99 | $47.92 | $39.32 | $46.89 | +20.14% | 31,203,900 |
| Aug 2007 | $41.41 | $41.85 | $33.80 | $39.03 | -7.42% | 34,812,900 |
| Jul 2007 | $38.38 | $45.96 | $37.85 | $42.16 | +11.48% | 30,870,400 |
| Jun 2007 | $42.12 | $43.51 | $37.10 | $37.82 | -9.35% | 23,527,900 |
| May 2007 | $44.63 | $45.42 | $39.61 | $41.72 | -6.39% | 22,341,500 |
| Apr 2007 | $44.96 | $49.42 | $44.51 | $44.57 | -0.04% | 17,336,800 |
| Mar 2007 | $43.25 | $46.26 | $41.10 | $44.59 | +1.02% | 23,236,200 |
| Feb 2007 | $48.20 | $49.34 | $43.00 | $44.14 | -6.09% | 23,468,500 |
| Jan 2007 | $47.19 | $48.63 | $43.37 | $47.00 | -0.19% | 21,461,700 |
| Dec 2006 | $48.76 | $48.91 | $45.05 | $47.09 | -2.34% | 19,008,600 |
| Nov 2006 | $43.42 | $48.23 | $41.40 | $48.22 | +13.27% | 21,596,400 |
| Oct 2006 | $38.14 | $43.05 | $35.58 | $42.57 | +12.80% | 29,307,400 |
| Sep 2006 | $46.03 | $48.15 | $37.10 | $37.74 | -18.19% | 32,840,700 |
| Aug 2006 | $48.19 | $51.07 | $45.33 | $46.13 | -5.06% | 22,052,000 |
| Jul 2006 | $49.20 | $50.59 | $45.10 | $48.59 | +0.98% | 21,994,400 |
| Jun 2006 | $44.45 | $48.47 | $37.17 | $48.12 | +4.09% | 37,794,500 |
| May 2006 | $55.17 | $58.36 | $44.33 | $46.23 | -15.45% | 41,283,400 |
| Apr 2006 | $54.67 | $55.40 | $49.51 | $54.68 | +1.03% | 36,805,800 |
| Mar 2006 | $51.85 | $54.30 | $46.51 | $54.12 | +6.28% | 30,650,000 |
| Feb 2006 | $61.50 | $62.20 | $50.40 | $50.92 | -16.77% | 31,248,600 |
| Jan 2006 | $50.00 | $61.50 | $50.00 | $61.18 | +24.02% | 24,288,500 |
| Dec 2005 | $42.68 | $49.88 | $42.63 | $49.33 | +17.15% | 20,441,700 |
| Nov 2005 | $39.30 | $44.71 | $38.64 | $42.11 | +7.70% | 15,235,500 |
| Oct 2005 | $42.05 | $44.45 | $38.75 | $39.10 | -7.87% | 19,231,500 |
| Sep 2005 | $35.88 | $44.13 | $35.75 | $42.44 | +19.58% | 22,264,500 |
| Aug 2005 | $34.80 | $36.83 | $34.11 | $35.49 | +3.23% | 16,945,800 |
| Jul 2005 | $35.60 | $36.94 | $34.09 | $34.38 | -3.78% | 10,913,500 |
| Jun 2005 | $34.45 | $36.60 | $32.64 | $35.73 | +4.05% | 14,457,900 |
| May 2005 | $31.78 | $34.39 | $30.50 | $34.34 | +8.06% | 12,739,600 |
| Apr 2005 | $34.63 | $35.48 | $31.38 | $31.78 | -7.75% | 13,074,800 |
| Mar 2005 | $35.70 | $39.00 | $33.90 | $34.45 | -4.23% | 14,748,900 |
| Feb 2005 | $32.95 | $36.82 | $31.27 | $35.97 | +9.77% | 14,917,700 |
| Jan 2005 | $35.75 | $35.76 | $31.75 | $32.77 | -9.85% | 15,853,300 |
| Dec 2004 | $40.00 | $40.28 | $35.55 | $36.35 | -8.92% | 15,390,600 |
| Nov 2004 | $37.23 | $42.40 | $35.44 | $39.91 | +7.63% | 18,705,000 |
| Oct 2004 | $38.32 | $39.05 | $35.15 | $37.08 | -4.68% | 18,659,300 |
| Sep 2004 | $35.41 | $38.99 | $34.43 | $38.90 | +9.58% | 12,649,600 |
| Aug 2004 | $33.06 | $37.32 | $31.75 | $35.50 | +8.26% | 17,963,600 |
| Jul 2004 | $32.89 | $34.54 | $29.97 | $32.79 | +1.96% | 15,088,800 |
| Jun 2004 | $35.50 | $35.60 | $29.91 | $32.16 | -8.17% | 17,675,100 |
| May 2004 | $31.50 | $35.68 | $30.45 | $35.02 | +11.46% | 21,237,400 |
| Apr 2004 | $42.44 | $42.69 | $30.52 | $31.42 | -25.67% | 24,073,100 |
| Mar 2004 | $43.45 | $43.95 | $38.99 | $42.27 | -1.58% | 21,727,400 |
| Feb 2004 | $41.17 | $44.86 | $39.90 | $42.95 | +6.50% | 21,601,600 |
| Jan 2004 | $46.48 | $48.25 | $39.28 | $40.33 | -13.64% | 19,702,900 |
| Dec 2003 | $48.70 | $49.95 | $43.70 | $46.70 | -2.65% | 20,172,100 |
| Nov 2003 | $39.12 | $47.97 | $38.10 | $47.97 | +24.15% | 20,287,400 |
| Oct 2003 | $37.75 | $40.20 | $35.83 | $38.64 | +2.49% | 22,971,400 |
| Sep 2003 | $37.80 | $41.57 | $36.80 | $37.70 | +0.35% | 22,121,000 |
| Aug 2003 | $32.10 | $38.89 | $31.85 | $37.57 | +13.75% | 21,390,200 |
| Jul 2003 | $32.39 | $34.71 | $29.89 | $33.03 | +3.54% | 17,033,600 |
| Jun 2003 | $28.26 | $33.56 | $28.26 | $31.90 | +9.55% | 15,613,200 |
| May 2003 | $28.20 | $31.45 | $28.15 | $29.12 | +3.19% | 19,500,000 |
| Apr 2003 | $29.64 | $31.09 | $27.22 | $28.22 | -6.49% | 18,868,500 |
| Mar 2003 | $31.90 | $32.38 | $27.10 | $30.18 | -7.20% | 19,006,000 |
| Feb 2003 | $35.10 | $37.32 | $30.81 | $32.52 | -7.93% | 24,702,200 |
| Jan 2003 | $33.81 | $38.69 | $33.61 | $35.32 | +3.09% | 27,935,600 |
| Dec 2002 | $26.16 | $35.33 | $26.15 | $34.26 | +28.75% | 25,030,500 |
| Nov 2002 | $26.75 | $29.87 | $26.06 | $26.61 | +5.72% | 10,841,800 |
| Oct 2002 | $26.56 | $27.15 | $22.50 | $25.17 | -5.55% | 14,122,800 |
| Sep 2002 | $23.40 | $28.99 | $22.92 | $26.65 | +14.77% | 21,742,700 |
| Aug 2002 | $20.98 | $24.20 | $20.38 | $23.22 | +10.57% | 13,536,500 |
| Jul 2002 | $26.15 | $30.20 | $19.75 | $21.00 | -19.48% | 21,493,100 |
| Jun 2002 | $31.74 | $34.66 | $25.51 | $26.08 | -18.65% | 21,597,500 |
| May 2002 | $26.30 | $34.58 | $26.30 | $32.06 | +19.54% | 24,542,900 |
| Apr 2002 | $25.24 | $28.15 | $22.50 | $26.82 | +6.51% | 17,193,900 |
| Mar 2002 | $22.98 | $26.02 | $20.73 | $25.18 | +7.15% | 11,662,200 |
| Feb 2002 | $20.75 | $25.35 | $20.52 | $23.50 | +13.86% | 15,686,100 |
| Jan 2002 | $17.85 | $20.99 | $17.62 | $20.64 | +14.29% | 13,451,900 |
| Dec 2001 | $16.88 | $19.45 | $16.66 | $18.06 | +6.93% | 11,990,300 |
| Nov 2001 | $16.87 | $18.22 | $16.55 | $16.89 | +1.81% | 13,516,500 |
| Oct 2001 | $15.80 | $17.20 | $15.38 | $16.59 | +3.95% | 13,308,100 |
| Sep 2001 | $17.51 | $17.53 | $15.20 | $15.96 | -10.59% | 12,059,100 |
| Aug 2001 | $18.09 | $19.14 | $17.51 | $17.85 | +0.51% | 7,590,400 |
| Jul 2001 | $17.96 | $19.18 | $17.10 | $17.76 | -0.84% | 4,689,800 |
| Jun 2001 | $18.09 | $19.39 | $17.76 | $17.91 | -1.05% | 6,090,900 |
| May 2001 | $17.80 | $22.34 | $17.20 | $18.10 | 0.00% | 9,538,200 |
| Apr 2001 | $14.40 | $18.30 | $13.97 | $18.10 | +25.26% | 6,089,500 |
| Mar 2001 | $16.02 | $17.75 | $14.01 | $14.45 | -11.08% | 7,993,100 |
| Feb 2001 | $14.30 | $18.14 | $13.15 | $16.25 | +12.77% | 7,644,500 |
| Jan 2001 | $14.94 | $15.44 | $13.75 | $14.41 | -3.53% | 5,704,600 |
| Dec 2000 | $12.44 | $15.38 | $12.25 | $14.94 | +20.71% | 5,518,500 |
| Nov 2000 | $14.44 | $14.56 | $12.38 | $12.38 | -13.91% | 5,124,900 |
| Oct 2000 | $18.50 | $18.50 | $14.19 | $14.38 | -21.77% | 4,339,000 |
| Sep 2000 | $19.81 | $20.25 | $17.69 | $18.38 | -7.26% | 2,680,300 |
| Aug 2000 | $19.88 | $20.88 | $18.31 | $19.81 | 0.00% | 2,571,000 |
| Jul 2000 | $20.25 | $20.44 | $18.00 | $19.81 | -3.65% | 2,852,600 |
| Jun 2000 | $19.69 | $22.06 | $19.63 | $20.56 | +5.11% | 4,094,500 |
| May 2000 | $19.44 | $21.63 | $18.06 | $19.56 | +0.64% | 7,284,400 |
| Apr 2000 | $24.06 | $25.00 | $18.88 | $19.44 | -19.01% | 3,973,500 |
| Mar 2000 | $26.38 | $27.00 | $23.50 | $24.00 | -6.34% | 2,545,400 |
| Feb 2000 | $24.75 | $28.44 | $24.38 | $25.63 | +6.77% | 3,614,600 |
| Jan 2000 | $25.50 | $28.69 | $23.00 | $24.00 | -6.57% | 2,379,300 |
| Dec 1999 | $25.69 | $26.44 | $23.56 | $25.69 | 0.00% | 4,790,300 |
| Nov 1999 | $27.56 | $29.19 | $25.56 | $25.69 | -8.46% | 5,529,500 |
| Oct 1999 | $32.25 | $34.31 | $24.75 | $28.06 | -10.74% | 6,342,400 |
| Sep 1999 | $25.81 | $37.00 | $24.75 | $31.44 | +21.50% | 5,957,400 |
| Aug 1999 | $21.13 | $27.38 | $20.75 | $25.88 | +22.49% | 4,082,900 |
| Jul 1999 | $21.75 | $22.00 | $19.00 | $21.13 | -1.74% | 1,895,000 |
| Jun 1999 | $19.75 | $21.50 | $18.50 | $21.50 | +6.83% | 1,537,200 |
| May 1999 | $23.63 | $24.44 | $18.75 | $20.13 | -15.71% | 2,996,300 |
| Apr 1999 | $20.19 | $24.06 | $19.38 | $23.88 | +18.63% | 2,427,300 |
| Mar 1999 | $18.50 | $22.88 | $18.31 | $20.13 | +11.03% | 1,711,100 |
| Feb 1999 | $20.75 | $21.13 | $18.06 | $18.13 | -9.38% | 1,566,100 |
| Jan 1999 | $19.94 | $22.50 | $19.38 | $20.00 | +2.24% | 2,519,500 |
| Dec 1998 | $22.75 | $23.13 | $18.25 | $19.56 | -13.30% | 2,954,800 |
| Nov 1998 | $24.94 | $25.88 | $22.56 | $22.56 | -9.75% | 2,460,200 |
| Oct 1998 | $28.00 | $31.00 | $24.44 | $25.00 | -6.98% | 4,071,400 |
| Sep 1998 | $17.50 | $27.13 | $17.38 | $26.88 | +65.38% | 3,242,600 |
| Aug 1998 | $21.25 | $22.25 | $16.00 | $16.25 | – | 1,484,200 |
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% |