Austral Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.030	0.030	0.030	0.030	0.030	99
2023-09-21	0.028	0.031	0.028	0.030	0.030	96,532
2023-09-20	0.025	0.025	0.025	0.025	0.025	44,359
2023-09-19	0.026	0.026	0.026	0.026	0.026	1,100
2023-09-18	0.025	0.025	0.025	0.025	0.025	4,557
2023-09-15	0.026	0.026	0.025	0.026	0.026	38,541
2023-09-14	0.031	0.031	0.031	0.031	0.031	0
2023-09-13	0.031	0.031	0.031	0.031	0.031	0
2023-09-12	0.031	0.031	0.031	0.031	0.031	0
2023-09-11	0.031	0.031	0.031	0.031	0.031	0
2023-09-08	0.031	0.031	0.031	0.031	0.031	0
2023-09-07	0.031	0.031	0.031	0.031	0.031	0
2023-09-06	0.026	0.034	0.026	0.031	0.031	122,448
2023-09-05	0.024	0.024	0.024	0.024	0.024	51,000
2023-09-04	0.025	0.025	0.024	0.024	0.024	132,000
2023-09-01	0.025	0.025	0.025	0.025	0.025	8,500
2023-08-31	0.023	0.024	0.023	0.023	0.023	440,572
2023-08-30	0.025	0.025	0.020	0.022	0.022	949,085
2023-08-29	0.026	0.026	0.025	0.025	0.025	662,777
2023-08-28	0.028	0.028	0.026	0.026	0.026	44,442
2023-08-25	0.028	0.028	0.028	0.028	0.028	76,285
2023-08-24	0.032	0.032	0.032	0.032	0.032	24,187
2023-08-23	0.028	0.028	0.028	0.028	0.028	0
2023-08-22	0.028	0.028	0.028	0.028	0.028	6,517
2023-08-21	0.030	0.030	0.030	0.030	0.030	0
2023-08-18	0.029	0.030	0.029	0.030	0.030	461,207
2023-08-17	0.031	0.031	0.031	0.031	0.031	0
2023-08-16	0.031	0.031	0.031	0.031	0.031	0
2023-08-15	0.031	0.032	0.031	0.031	0.031	1,708
2023-08-14	0.035	0.035	0.030	0.030	0.030	266,847
2023-08-11	0.034	0.034	0.034	0.034	0.034	0
2023-08-10	0.031	0.034	0.031	0.034	0.034	107,293
2023-08-09	0.028	0.030	0.028	0.028	0.028	86,164
2023-08-08	0.028	0.028	0.028	0.028	0.028	13,776
2023-08-07	0.030	0.030	0.028	0.028	0.028	309,571
2023-08-04	0.028	0.028	0.028	0.028	0.028	300
2023-08-03	0.031	0.031	0.030	0.030	0.030	647,826
2023-08-02	0.031	0.031	0.031	0.031	0.031	9
2023-08-01	0.033	0.033	0.033	0.033	0.033	599
2023-07-31	0.033	0.033	0.032	0.032	0.032	224,369
2023-07-28	0.033	0.033	0.033	0.033	0.033	0
2023-07-27	0.038	0.038	0.033	0.033	0.033	111,000
2023-07-26	0.035	0.037	0.035	0.035	0.035	510,434
2023-07-25	0.034	0.034	0.034	0.034	0.034	0
2023-07-24	0.037	0.037	0.034	0.034	0.034	376,281
2023-07-21	0.037	0.037	0.035	0.035	0.035	579,053
2023-07-20	0.039	0.041	0.036	0.036	0.036	408,116
2023-07-19	0.040	0.040	0.035	0.035	0.035	30,252
2023-07-18	0.040	0.040	0.040	0.040	0.040	0
2023-07-17	0.040	0.040	0.040	0.040	0.040	47
2023-07-14	0.040	0.040	0.040	0.040	0.040	0
2023-07-13	0.037	0.040	0.037	0.040	0.040	55,080
2023-07-12	0.035	0.035	0.035	0.035	0.035	0
2023-07-11	0.035	0.035	0.035	0.035	0.035	0
2023-07-10	0.035	0.035	0.035	0.035	0.035	20,000
2023-07-07	0.035	0.035	0.035	0.035	0.035	0
2023-07-06	0.035	0.035	0.035	0.035	0.035	10,508
2023-07-05	0.035	0.035	0.035	0.035	0.035	32,813
2023-07-04	0.035	0.035	0.035	0.035	0.035	7,181
2023-07-03	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 14 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.