Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.425	0.425	0.390	0.395	0.395	1,379,195
2024-08-30	0.395	0.435	0.395	0.435	0.435	1,194,737
2024-08-29	0.390	0.393	0.385	0.385	0.385	392,589
2024-08-28	0.375	0.395	0.375	0.390	0.390	853,489
2024-08-27	0.365	0.375	0.365	0.375	0.375	146,578
2024-08-26	0.365	0.380	0.365	0.365	0.365	245,725
2024-08-23	0.370	0.370	0.350	0.365	0.365	372,250
2024-08-22	0.360	0.380	0.360	0.380	0.380	598,277
2024-08-21	0.375	0.378	0.360	0.365	0.365	983,566
2024-08-20	0.370	0.375	0.360	0.370	0.370	1,230,147
2024-08-19	0.335	0.375	0.335	0.365	0.365	986,678
2024-08-16	0.330	0.340	0.325	0.330	0.330	499,370
2024-08-15	0.325	0.350	0.325	0.325	0.325	359,987
2024-08-14	0.295	0.295	0.295	0.295	0.295	472,281
2024-08-13	0.295	0.295	0.295	0.295	0.295	233,438
2024-08-12	0.295	0.295	0.295	0.295	0.295	304,611
2024-08-09	0.295	0.295	0.295	0.295	0.295	532,335
2024-08-08	0.290	0.290	0.270	0.275	0.275	310,337
2024-08-07	0.295	0.295	0.295	0.295	0.295	0
2024-08-06	0.290	0.300	0.270	0.295	0.295	601,415
2024-08-05	0.031	0.032	0.028	0.030	0.300	1,142,874
2024-08-02	0.032	0.032	0.031	0.031	0.310	1,011,428
2024-08-01	0.034	0.034	0.032	0.032	0.320	488,164
2024-07-31	0.033	0.034	0.033	0.033	0.330	237,221
2024-07-30	0.035	0.035	0.033	0.033	0.330	664,537
2024-07-29	0.034	0.035	0.034	0.034	0.340	62,897
2024-07-26	0.035	0.035	0.033	0.035	0.350	965,133
2024-07-25	0.036	0.037	0.034	0.035	0.350	560,077
2024-07-24	0.037	0.038	0.036	0.036	0.360	639,135
2024-07-23	0.039	0.039	0.037	0.037	0.370	220,743
2024-07-22	0.038	0.040	0.038	0.039	0.390	315,498
2024-07-19	0.041	0.041	0.037	0.038	0.380	395,988
2024-07-18	0.041	0.041	0.040	0.041	0.410	382,997
2024-07-17	0.040	0.043	0.040	0.042	0.420	1,096,118
2024-07-16	0.037	0.041	0.036	0.039	0.390	1,024,002
2024-07-15	0.036	0.037	0.036	0.036	0.360	294,633
2024-07-12	0.034	0.037	0.034	0.036	0.360	1,174,178
2024-07-11	0.034	0.034	0.034	0.034	0.340	109,555
2024-07-10	0.034	0.034	0.033	0.034	0.340	114,244
2024-07-09	0.034	0.035	0.033	0.034	0.340	439,116
2024-07-08	0.034	0.034	0.033	0.034	0.335	66,944
2024-07-05	0.034	0.035	0.033	0.033	0.330	347,103
2024-07-04	0.034	0.035	0.033	0.034	0.340	307,858
2024-07-03	0.034	0.035	0.033	0.033	0.330	533,887
2024-07-02	0.035	0.035	0.033	0.034	0.340	564,081
2024-07-01	0.036	0.036	0.034	0.035	0.350	206,488
2024-06-28	0.033	0.036	0.033	0.036	0.360	435,753
2024-06-27	0.034	0.035	0.033	0.033	0.330	498,229
2024-06-26	0.035	0.037	0.035	0.035	0.350	814,901
2024-06-25	0.035	0.037	0.035	0.036	0.360	556,488
2024-06-24	0.037	0.037	0.034	0.034	0.340	662,034
2024-06-21	0.035	0.037	0.034	0.036	0.360	338,949
2024-06-20	0.037	0.037	0.034	0.034	0.340	476,353
2024-06-19	0.036	0.039	0.036	0.037	0.370	540,438
2024-06-18	0.035	0.036	0.034	0.035	0.350	384,268
2024-06-17	0.036	0.037	0.034	0.035	0.350	296,971
2024-06-14	0.036	0.037	0.034	0.035	0.350	579,252
2024-06-13	0.034	0.036	0.034	0.036	0.360	539,290
2024-06-12	0.036	0.037	0.034	0.034	0.340	458,033
2024-06-11	0.039	0.039	0.036	0.036	0.360	829,810

← 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.