Austral Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.023	0.023	0.023	0.023	0.023	0
2024-06-11	0.024	0.024	0.023	0.023	0.023	100,000
2024-06-07	0.023	0.023	0.023	0.023	0.023	73,750
2024-06-06	0.026	0.026	0.026	0.026	0.026	4,500
2024-06-05	0.027	0.027	0.027	0.027	0.027	0
2024-06-04	0.027	0.027	0.027	0.027	0.027	7
2024-06-03	0.026	0.026	0.026	0.026	0.026	36,736
2024-05-31	0.028	0.028	0.026	0.026	0.026	23,192
2024-05-30	0.024	0.024	0.024	0.024	0.024	0
2024-05-29	0.024	0.024	0.024	0.024	0.024	66,291
2024-05-28	0.022	0.024	0.022	0.024	0.024	80,784
2024-05-27	0.021	0.021	0.021	0.021	0.021	0
2024-05-24	0.021	0.021	0.021	0.021	0.021	0
2024-05-23	0.025	0.025	0.021	0.021	0.021	16,694
2024-05-22	0.028	0.028	0.024	0.024	0.024	772,620
2024-05-21	0.029	0.029	0.028	0.028	0.028	31,172
2024-05-20	0.030	0.030	0.030	0.030	0.030	0
2024-05-17	0.030	0.030	0.030	0.030	0.030	0
2024-05-16	0.029	0.030	0.028	0.030	0.030	41,985
2024-05-15	0.028	0.028	0.028	0.028	0.028	0
2024-05-14	0.028	0.028	0.028	0.028	0.028	0
2024-05-13	0.028	0.028	0.028	0.028	0.028	0
2024-05-10	0.028	0.028	0.028	0.028	0.028	228,536
2024-05-09	0.028	0.028	0.028	0.028	0.028	0
2024-05-08	0.028	0.028	0.028	0.028	0.028	0
2024-05-07	0.028	0.028	0.028	0.028	0.028	210,000
2024-05-06	0.027	0.030	0.027	0.030	0.030	20,300
2024-05-03	0.027	0.027	0.027	0.027	0.027	1,418
2024-05-02	0.030	0.030	0.030	0.030	0.030	0
2024-05-01	0.030	0.030	0.030	0.030	0.030	0
2024-04-30	0.030	0.030	0.030	0.030	0.030	48,333
2024-04-29	0.026	0.026	0.026	0.026	0.026	13,603
2024-04-26	0.030	0.030	0.030	0.030	0.030	300,000
2024-04-24	0.035	0.036	0.035	0.036	0.036	566
2024-04-23	0.036	0.036	0.036	0.036	0.036	0
2024-04-22	0.036	0.036	0.036	0.036	0.036	601
2024-04-19	0.035	0.036	0.035	0.036	0.036	89,064
2024-04-18	0.036	0.036	0.036	0.036	0.036	28
2024-04-17	0.036	0.036	0.036	0.036	0.036	666
2024-04-16	0.033	0.036	0.033	0.036	0.036	316,991
2024-04-15	0.033	0.033	0.032	0.032	0.032	43,000
2024-04-12	0.035	0.036	0.032	0.033	0.033	188,126
2024-04-11	0.035	0.035	0.033	0.035	0.035	54,939
2024-04-10	0.033	0.033	0.032	0.032	0.032	37,646
2024-04-09	0.033	0.033	0.033	0.033	0.033	84,847
2024-04-08	0.032	0.035	0.032	0.032	0.032	314,497
2024-04-05	0.029	0.030	0.027	0.030	0.030	276,577
2024-04-04	0.029	0.030	0.027	0.027	0.027	176,274
2024-04-03	0.025	0.025	0.025	0.025	0.025	0
2024-04-02	0.025	0.025	0.025	0.025	0.025	1,828
2024-03-28	0.028	0.028	0.026	0.026	0.026	217,911
2024-03-27	0.029	0.029	0.029	0.029	0.029	0
2024-03-26	0.028	0.029	0.028	0.029	0.029	360,000
2024-03-25	0.026	0.026	0.026	0.026	0.026	2,916
2024-03-22	0.026	0.026	0.026	0.026	0.026	40,000
2024-03-21	0.026	0.026	0.026	0.026	0.026	0
2024-03-20	0.026	0.026	0.026	0.026	0.026	0
2024-03-19	0.026	0.026	0.026	0.026	0.026	0
2024-03-18	0.026	0.026	0.026	0.026	0.026	0
2024-03-15	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-08	0.0080 AUD
2020-07-09	0.0090 AUD

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