Australian Gold and Copper Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.285	0.285	0.260	0.265	0.265	622,704
2024-09-03	0.305	0.305	0.285	0.285	0.285	206,386
2024-09-02	0.300	0.310	0.295	0.295	0.295	46,460
2024-08-30	0.310	0.315	0.300	0.300	0.300	251,895
2024-08-29	0.330	0.330	0.295	0.320	0.320	708,914
2024-08-28	0.330	0.335	0.320	0.325	0.325	142,549
2024-08-27	0.330	0.330	0.315	0.315	0.315	172,636
2024-08-26	0.345	0.345	0.320	0.320	0.320	235,373
2024-08-23	0.355	0.365	0.340	0.345	0.345	333,762
2024-08-22	0.360	0.360	0.330	0.355	0.355	427,705
2024-08-21	0.300	0.375	0.300	0.360	0.360	1,205,263
2024-08-20	0.300	0.305	0.295	0.300	0.300	116,789
2024-08-19	0.300	0.305	0.283	0.295	0.295	414,825
2024-08-16	0.320	0.320	0.300	0.300	0.300	277,341
2024-08-15	0.275	0.325	0.275	0.310	0.310	1,175,828
2024-08-14	0.300	0.300	0.270	0.275	0.275	515,063
2024-08-13	0.240	0.295	0.230	0.290	0.290	1,548,010
2024-08-12	0.220	0.225	0.215	0.220	0.220	445,688
2024-08-09	0.210	0.230	0.210	0.210	0.210	603,131
2024-08-08	0.230	0.230	0.210	0.210	0.210	290,256
2024-08-07	0.230	0.240	0.220	0.225	0.225	439,780
2024-08-06	0.230	0.250	0.215	0.225	0.225	893,862
2024-08-05	0.290	0.290	0.230	0.235	0.235	1,369,948
2024-08-02	0.305	0.305	0.288	0.288	0.288	259,236
2024-08-01	0.305	0.310	0.300	0.303	0.303	140,462
2024-07-31	0.315	0.320	0.300	0.300	0.300	504,216
2024-07-30	0.285	0.320	0.275	0.310	0.310	671,463
2024-07-29	0.270	0.285	0.270	0.275	0.275	320,172
2024-07-26	0.275	0.275	0.260	0.265	0.265	392,069
2024-07-25	0.290	0.290	0.265	0.280	0.280	584,569
2024-07-24	0.285	0.300	0.285	0.290	0.290	366,125
2024-07-23	0.290	0.300	0.285	0.290	0.290	354,437
2024-07-22	0.305	0.305	0.290	0.290	0.290	299,349
2024-07-19	0.310	0.315	0.295	0.305	0.305	755,648
2024-07-18	0.330	0.340	0.315	0.315	0.315	701,395
2024-07-17	0.365	0.390	0.335	0.340	0.340	948,248
2024-07-16	0.340	0.395	0.340	0.355	0.355	1,234,790
2024-07-15	0.350	0.350	0.335	0.335	0.335	471,653
2024-07-12	0.320	0.350	0.320	0.350	0.350	725,214
2024-07-11	0.310	0.325	0.305	0.320	0.320	486,824
2024-07-10	0.335	0.335	0.305	0.305	0.305	970,383
2024-07-09	0.310	0.335	0.310	0.320	0.320	419,141
2024-07-08	0.335	0.335	0.315	0.320	0.320	569,440
2024-07-05	0.350	0.375	0.335	0.335	0.335	1,403,116
2024-07-04	0.300	0.340	0.300	0.340	0.340	2,422,918
2024-07-03	0.290	0.295	0.285	0.295	0.295	258,885
2024-07-02	0.290	0.295	0.285	0.285	0.285	275,024
2024-07-01	0.300	0.300	0.290	0.290	0.290	376,744
2024-06-28	0.290	0.300	0.280	0.290	0.290	632,512
2024-06-27	0.285	0.290	0.275	0.290	0.290	522,631
2024-06-26	0.285	0.295	0.280	0.290	0.290	565,607
2024-06-25	0.305	0.313	0.285	0.285	0.285	783,885
2024-06-24	0.305	0.320	0.295	0.295	0.295	730,015
2024-06-21	0.325	0.340	0.310	0.315	0.315	1,406,123
2024-06-20	0.290	0.340	0.290	0.315	0.315	2,175,218
2024-06-19	0.310	0.325	0.290	0.295	0.295	1,553,674
2024-06-18	0.300	0.320	0.300	0.315	0.315	1,225,868
2024-06-17	0.340	0.360	0.290	0.300	0.300	7,876,264
2024-06-14	0.380	0.425	0.365	0.395	0.395	3,897,820
2024-06-13	0.325	0.395	0.325	0.385	0.385	5,148,307

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.