Ausgold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 3,178,628 |
| 2026-10-15 | 1.230 | 1.230 | 1.205 | 1.220 | 1.220 | 1,465,993 |
| 2026-10-14 | 1.270 | 1.285 | 1.265 | 1.275 | 1.275 | 2,540,338 |
| 2026-10-13 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 3,513,971 |
| 2026-10-12 | 1.275 | 1.290 | 1.260 | 1.290 | 1.290 | 7,208,450 |
| 2026-10-09 | 1.265 | 1.280 | 1.258 | 1.270 | 1.270 | 12,744,803 |
| 2026-10-08 | 1.260 | 1.265 | 1.245 | 1.260 | 1.260 | 3,415,865 |
| 2026-10-07 | 1.280 | 1.292 | 1.260 | 1.270 | 1.270 | 634,407 |
| 2026-10-06 | 1.275 | 1.295 | 1.265 | 1.275 | 1.275 | 712,058 |
| 2026-10-05 | 1.285 | 1.315 | 1.285 | 1.300 | 1.300 | 2,112,797 |
| 2026-10-02 | 1.295 | 1.300 | 1.275 | 1.280 | 1.280 | 1,214,567 |
| 2026-10-01 | 1.300 | 1.315 | 1.295 | 1.310 | 1.310 | 4,033,848 |
| 2026-09-30 | 1.315 | 1.325 | 1.293 | 1.320 | 1.320 | 4,935,057 |
| 2026-09-29 | 1.260 | 1.270 | 1.240 | 1.265 | 1.265 | 811,416 |
| 2026-09-28 | 1.300 | 1.315 | 1.270 | 1.290 | 1.290 | 1,254,814 |
| 2026-09-25 | 1.300 | 1.320 | 1.290 | 1.315 | 1.315 | 1,024,125 |
| 2026-09-24 | 1.300 | 1.335 | 1.300 | 1.300 | 1.300 | 606,954 |
| 2026-09-23 | 1.340 | 1.350 | 1.335 | 1.350 | 1.350 | 2,183,762 |
| 2026-09-22 | 1.300 | 1.320 | 1.280 | 1.285 | 1.285 | 2,111,821 |
| 2026-09-21 | 1.350 | 1.350 | 1.295 | 1.300 | 1.300 | 67,096,268 |
| 2026-09-18 | 1.340 | 1.350 | 1.310 | 1.335 | 1.335 | 9,164,735 |
| 2026-09-17 | 1.335 | 1.340 | 1.310 | 1.320 | 1.320 | 1,769,063 |
| 2026-09-16 | 1.345 | 1.355 | 1.320 | 1.350 | 1.350 | 1,955,017 |
| 2026-09-15 | 1.355 | 1.365 | 1.330 | 1.355 | 1.355 | 3,457,908 |
| 2026-09-14 | 1.390 | 1.405 | 1.380 | 1.390 | 1.390 | 1,884,068 |
| 2026-09-11 | 1.340 | 1.380 | 1.245 | 1.380 | 1.380 | 1,956,085 |
| 2026-09-10 | 1.405 | 1.420 | 1.395 | 1.420 | 1.420 | 1,743,000 |
| 2026-09-09 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 2,486,599 |
| 2026-09-08 | 1.405 | 1.410 | 1.385 | 1.410 | 1.410 | 2,171,830 |
| 2026-09-07 | 1.420 | 1.420 | 1.395 | 1.405 | 1.405 | 1,538,058 |
| 2026-09-04 | 1.435 | 1.465 | 1.420 | 1.425 | 1.425 | 2,002,051 |
| 2026-09-03 | 1.365 | 1.420 | 1.365 | 1.405 | 1.405 | 3,212,816 |
| 2026-09-02 | 1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 1,913,028 |
| 2026-09-01 | 1.400 | 1.430 | 1.365 | 1.370 | 1.370 | 2,776,757 |
| 2026-08-31 | 1.385 | 1.445 | 1.380 | 1.445 | 1.445 | 3,077,359 |
| 2026-08-28 | 1.440 | 1.510 | 1.440 | 1.470 | 1.470 | 6,767,315 |
| 2026-08-27 | 1.400 | 1.435 | 1.385 | 1.420 | 1.420 | 3,242,457 |
| 2026-08-26 | 1.435 | 1.453 | 1.415 | 1.420 | 1.420 | 3,023,913 |
| 2026-08-25 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 2,164,847 |
| 2026-08-24 | 1.420 | 1.450 | 1.380 | 1.450 | 1.450 | 5,202,769 |
| 2026-08-21 | 1.405 | 1.490 | 1.405 | 1.480 | 1.480 | 8,905,400 |
| 2026-08-20 | 1.345 | 1.400 | 1.345 | 1.400 | 1.400 | 19,479,940 |
| 2026-08-19 | 1.285 | 1.305 | 1.260 | 1.285 | 1.285 | 9,173,876 |
| 2026-08-18 | 1.300 | 1.353 | 1.300 | 1.325 | 1.325 | 26,735,465 |
| 2026-08-17 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2026-08-14 | 1.065 | 1.095 | 1.053 | 1.065 | 1.065 | 264,559 |
| 2026-08-13 | 1.100 | 1.110 | 1.065 | 1.080 | 1.080 | 316,090 |
| 2026-08-12 | 1.055 | 1.130 | 1.055 | 1.100 | 1.100 | 1,090,346 |
| 2026-08-11 | 1.070 | 1.100 | 1.045 | 1.065 | 1.065 | 1,040,028 |
| 2026-08-10 | 1.030 | 1.075 | 1.015 | 1.065 | 1.065 | 1,521,718 |
| 2026-08-07 | 0.945 | 1.023 | 0.920 | 1.005 | 1.005 | 950,779 |
| 2026-08-06 | 0.890 | 1.000 | 0.890 | 0.935 | 0.935 | 904,978 |
| 2026-08-05 | 0.855 | 0.895 | 0.845 | 0.870 | 0.870 | 431,978 |
| 2026-08-04 | 0.830 | 0.865 | 0.825 | 0.850 | 0.850 | 480,125 |
| 2026-08-03 | 0.890 | 0.890 | 0.830 | 0.840 | 0.840 | 163,945 |
| 2026-07-31 | 0.860 | 0.885 | 0.845 | 0.855 | 0.855 | 438,288 |
| 2026-07-30 | 0.870 | 0.880 | 0.835 | 0.850 | 0.850 | 358,292 |
| 2026-07-29 | 0.860 | 0.878 | 0.850 | 0.860 | 0.860 | 317,640 |
| 2026-07-28 | 0.900 | 0.905 | 0.840 | 0.845 | 0.845 | 974,242 |
| 2026-07-27 | 0.900 | 0.960 | 0.880 | 0.895 | 0.895 | 728,611 |
Page 1 of 5 · 253 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.