Austral Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.026	0.026	0.026	0.026	0.026	10,776
2024-03-13	0.026	0.026	0.026	0.026	0.026	10,000
2024-03-12	0.024	0.026	0.024	0.026	0.026	7,330
2024-03-11	0.025	0.025	0.024	0.024	0.024	21,194
2024-03-08	0.025	0.025	0.025	0.025	0.025	0
2024-03-07	0.025	0.025	0.025	0.025	0.025	0
2024-03-06	0.025	0.025	0.025	0.025	0.025	0
2024-03-05	0.025	0.025	0.025	0.025	0.025	339
2024-03-04	0.025	0.025	0.025	0.025	0.025	0
2024-03-01	0.025	0.025	0.025	0.025	0.025	0
2024-02-29	0.025	0.025	0.025	0.025	0.025	0
2024-02-28	0.025	0.025	0.025	0.025	0.025	0
2024-02-27	0.028	0.028	0.025	0.025	0.025	51,006
2024-02-26	0.024	0.024	0.024	0.024	0.024	0
2024-02-23	0.024	0.024	0.024	0.024	0.024	4,400
2024-02-22	0.025	0.025	0.025	0.025	0.025	0
2024-02-21	0.025	0.025	0.025	0.025	0.025	363
2024-02-20	0.025	0.025	0.025	0.025	0.025	0
2024-02-19	0.025	0.025	0.025	0.025	0.025	2,060
2024-02-16	0.029	0.029	0.029	0.029	0.029	3,805
2024-02-15	0.030	0.030	0.030	0.030	0.030	44,000
2024-02-14	0.025	0.026	0.025	0.026	0.026	165,883
2024-02-13	0.026	0.026	0.025	0.025	0.025	25,933
2024-02-12	0.025	0.026	0.025	0.025	0.025	148,920
2024-02-09	0.025	0.025	0.025	0.025	0.025	196,967
2024-02-08	0.026	0.026	0.026	0.026	0.026	0
2024-02-07	0.026	0.026	0.026	0.026	0.026	0
2024-02-06	0.026	0.026	0.026	0.026	0.026	0
2024-02-05	0.026	0.026	0.026	0.026	0.026	0
2024-02-02	0.028	0.028	0.026	0.026	0.026	273,227
2024-02-01	0.028	0.028	0.028	0.028	0.028	0
2024-01-31	0.028	0.028	0.028	0.028	0.028	252,271
2024-01-30	0.028	0.029	0.028	0.029	0.029	189,594
2024-01-29	0.031	0.031	0.031	0.031	0.031	0
2024-01-25	0.031	0.031	0.031	0.031	0.031	10,000
2024-01-24	0.028	0.028	0.028	0.028	0.028	41,168
2024-01-23	0.031	0.031	0.031	0.031	0.031	0
2024-01-22	0.031	0.031	0.031	0.031	0.031	17,000
2024-01-19	0.029	0.029	0.028	0.028	0.028	62,561
2024-01-18	0.032	0.032	0.031	0.031	0.031	28,803
2024-01-17	0.029	0.029	0.029	0.029	0.029	0
2024-01-16	0.033	0.033	0.029	0.029	0.029	85,160
2024-01-15	0.030	0.030	0.030	0.030	0.030	0
2024-01-12	0.030	0.035	0.030	0.030	0.030	467,440
2024-01-11	0.028	0.028	0.028	0.028	0.028	0
2024-01-10	0.028	0.028	0.028	0.028	0.028	0
2024-01-09	0.028	0.028	0.028	0.028	0.028	37,000
2024-01-08	0.030	0.030	0.028	0.028	0.028	203,386
2024-01-05	0.030	0.030	0.028	0.028	0.028	300,000
2024-01-04	0.032	0.032	0.032	0.032	0.032	62,500
2024-01-03	0.033	0.033	0.033	0.033	0.033	62,000
2024-01-02	0.030	0.030	0.029	0.029	0.029	52
2023-12-29	0.029	0.029	0.029	0.029	0.029	47
2023-12-28	0.029	0.029	0.029	0.029	0.029	0
2023-12-27	0.029	0.029	0.029	0.029	0.029	28,385
2023-12-22	0.028	0.028	0.028	0.028	0.028	0
2023-12-21	0.028	0.028	0.028	0.028	0.028	0
2023-12-20	0.028	0.028	0.028	0.028	0.028	0
2023-12-19	0.030	0.033	0.028	0.028	0.028	25,545
2023-12-18	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 12 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.