BMV · AUN · stock
AngloGold Ashanti plc (AUN) stock price history
Every BMV trading session of AngloGold Ashanti plc from Jan 30, 2025 to Sep 25, 2026: 415 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUN adjusted close, 2025 to 2026
- MX$2,059
- All time high, 2026
- MX$2,059
- 52 week high, MX$1,229 low
- 415
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AUN key facts
- AngloGold Ashanti plc (AUN) closed at MX$1,800 on Sep 25, 2026 on BMV.
- AUN's all time high close is MX$2,059, set on Aug 25, 2026; its all time low close is MX$607.61 on Jan 30, 2025.
- AUN's 52 week range is MX$1,229 to MX$2,059.
- AUN returned +46.5% over the year to Sep 25, 2026.
- Since Jan 30, 2025 AUN returned +196%, +93.1% a year compounded.
- AUN's deepest drawdown was -33.0% from Mar 3, 2026 to Jul 15, 2026.
- DataCedar holds 415 daily sessions of AUN history from Jan 30, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AUN price chart, 2025 to 2026
AUN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | +21.8% |
| 6 months | +9.8% |
| Year to date | +12.2% |
| 1 year | +46.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2025 | +196.2% |
| Compound annual growth, 1.7 years | +93.1% |
AUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,059 on Aug 25, 2026
- All time low close
- MX$607.61 on Jan 30, 2025
- 52 week high
- MX$2,059 on Aug 25, 2026
- 52 week low
- MX$1,229 on Sep 25, 2025
- Deepest drawdown
- -33.0% from Mar 3, 2026 to Jul 15, 2026, recovered Aug 21, 2026
- Best single session
- +40.6% on Jun 24, 2025
- Worst single session
- -11.8% on May 15, 2026
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2025
- 3.0×
AUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 30, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,604 | MX$2,059 | MX$1,354 | MX$1,800 | +12.2% | 124.9K | 184 |
| 2025 | MX$607.61 | MX$1,617 | MX$607.61 | MX$1,604 | n/a | 25.5K | 231 |
AUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,800 | -7.6% |
| August 2026 | MX$1,948 | +36.8% |
| July 2026 | MX$1,424 | -3.6% |
| June 2026 | MX$1,477 | -4.2% |
| May 2026 | MX$1,541 | -5.2% |
| April 2026 | MX$1,626 | -7.0% |
| March 2026 | MX$1,748 | -10.4% |
| February 2026 | MX$1,950 | +10.2% |
| January 2026 | MX$1,769 | +10.3% |
| December 2025 | MX$1,604 | +3.7% |
| November 2025 | MX$1,547 | +20.7% |
| October 2025 | MX$1,282 | +4.3% |
About the AUN data
Daily bars. 415 sessions from Jan 30, 2025 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AUN share price history
