AngloGold Ashanti Plc
AUNYSEBasic Materials● Active
$85.10
+$0.98(+1.17%)
Market Cap$43.0B
P/E Ratio—
52W High$129.14
52W Low$43.44
AngloGold Ashanti Plc（AU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
au · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$129.14
Mar 2, 2026
-34.6% from here
5-Year Low5Y
$11.94
Sep 23, 2022
+606.9% from low
IPO Priceadj.
$20.45
Aug 5, 1998
+312.7% since IPO
1 Year Ago
$46.38
Jun 9, 2025
+82.0% in 1Y
5 Years Ago
$21.81
Jun 8, 2021
+287.0% in 5Y
10 Years Ago
$16.62
Jun 8, 2016
+407.8% in 10Y
Historical Price Data · AU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $83.96 | $84.63 | $83.22 | $84.47 | $84.47 | 1.2M | +0.61% |
| Jun 5, 2026 | $88.51 | $88.73 | $83.59 | $84.12 | $84.12 | 3.4M | -4.96% |
| Jun 4, 2026 | $91.93 | $93.30 | $91.07 | $92.17 | $92.17 | 1.7M | +0.26% |
| Jun 3, 2026 | $90.41 | $92.15 | $89.22 | $89.85 | $89.85 | 2.1M | -0.62% |
| Jun 2, 2026 | $92.09 | $92.63 | $89.90 | $91.85 | $91.85 | 2.5M | -0.26% |
| Jun 1, 2026 | $91.78 | $93.11 | $89.21 | $92.08 | $92.08 | 2.6M | +0.33% |
| May 29, 2026 | $94.65 | $98.93 | $94.41 | $96.84 | $96.84 | 3.3M | +2.31% |
| May 28, 2026 | $93.09 | $98.06 | $92.20 | $96.31 | $96.31 | 1.8M | +3.46% |
| May 27, 2026 | $94.47 | $96.41 | $94.43 | $94.52 | $94.52 | 2.0M | +0.05% |
| May 26, 2026 | $94.48 | $97.62 | $94.03 | $97.49 | $97.49 | 3.2M | +3.19% |
| May 22, 2026 | $91.13 | $91.39 | $88.79 | $90.64 | $90.64 | 1.5M | -0.54% |
| May 21, 2026 | $90.51 | $93.47 | $90.33 | $91.85 | $91.85 | 1.7M | +1.48% |
| May 20, 2026 | $90.85 | $93.84 | $89.60 | $92.80 | $92.80 | 2.2M | +2.15% |
| May 19, 2026 | $91.07 | $91.07 | $87.75 | $89.34 | $89.34 | 2.7M | -1.90% |
| May 18, 2026 | $94.83 | $95.89 | $92.74 | $93.47 | $93.47 | 1.9M | -1.43% |
| May 15, 2026 | $95.91 | $95.98 | $91.85 | $92.24 | $92.24 | 3.2M | -3.83% |
| May 14, 2026 | $102.62 | $102.67 | $100.81 | $102.07 | $102.07 | 1.6M | -0.54% |
| May 13, 2026 | $103.02 | $104.20 | $101.36 | $102.37 | $102.37 | 1.8M | -0.63% |
| May 12, 2026 | $103.73 | $105.28 | $100.00 | $104.33 | $104.33 | 2.3M | +0.58% |
| May 11, 2026 | $108.88 | $111.98 | $107.51 | $108.34 | $108.34 | 2.3M | -0.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AU
Jan 1 → Dec 31 · 6 years2026-3.0%$87.12 → $84.47
-3.0%
2025+259.5%$23.72 → $85.28
+259.5%
2024+23.0%$18.77 → $23.08
+23.0%
2023-6.2%$19.93 → $18.69
-6.2%
2022-5.2%$20.48 → $19.42
-5.2%
2021-3.6%$21.77 → $20.98
-3.6%
Best Year2025 · +259.5%
Worst Year2023 · -6.2%
Positive Years2 / 6
Avg Annual Return+44.1%
6Y Total Return+288.0%
6Y CAGR~+25.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in AU?
If you invested $1,000 in AU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,078
Total Return+407.8%
CAGR~+17.6% / yr
Profit+$4,078
Based on Jun 8, 2016 · $16.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AngloGold Ashanti Plc（AU）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $84.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AU 历史股价FMP 日线复权 OHLCV