Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.036	0.041	0.035	0.039	0.390	1,662,922
2024-06-06	0.033	0.034	0.031	0.032	0.320	891,425
2024-06-05	0.035	0.035	0.035	0.035	0.350	0
2024-06-04	0.035	0.035	0.035	0.035	0.350	0
2024-06-03	0.035	0.035	0.035	0.035	0.350	0
2024-05-31	0.037	0.039	0.035	0.035	0.350	304,061
2024-05-30	0.038	0.039	0.037	0.037	0.370	316,309
2024-05-29	0.039	0.039	0.037	0.037	0.370	278,909
2024-05-28	0.037	0.039	0.037	0.039	0.390	155,498
2024-05-27	0.037	0.038	0.036	0.038	0.380	253,361
2024-05-24	0.037	0.037	0.035	0.037	0.370	393,199
2024-05-23	0.039	0.039	0.035	0.037	0.370	715,870
2024-05-22	0.037	0.040	0.037	0.039	0.390	680,432
2024-05-21	0.037	0.038	0.034	0.037	0.370	1,023,256
2024-05-20	0.029	0.039	0.029	0.039	0.390	4,023,733
2024-05-17	0.028	0.029	0.026	0.026	0.260	965,065
2024-05-16	0.027	0.028	0.026	0.028	0.280	450,284
2024-05-15	0.026	0.027	0.025	0.027	0.270	1,003,745
2024-05-14	0.029	0.029	0.025	0.025	0.250	1,075,051
2024-05-13	0.027	0.029	0.027	0.027	0.270	158,420
2024-05-10	0.027	0.028	0.027	0.027	0.270	50,323
2024-05-09	0.027	0.027	0.026	0.026	0.260	229,920
2024-05-08	0.027	0.027	0.026	0.027	0.270	185,364
2024-05-07	0.028	0.028	0.026	0.027	0.270	622,142
2024-05-06	0.028	0.030	0.027	0.027	0.270	404,856
2024-05-03	0.027	0.029	0.027	0.027	0.270	333,725
2024-05-02	0.027	0.027	0.026	0.026	0.260	106,344
2024-05-01	0.027	0.028	0.026	0.027	0.270	970,139
2024-04-30	0.029	0.030	0.028	0.028	0.280	193,895
2024-04-29	0.032	0.032	0.028	0.029	0.290	818,826
2024-04-26	0.031	0.033	0.031	0.033	0.330	140,176
2024-04-24	0.031	0.033	0.030	0.030	0.300	364,233
2024-04-23	0.031	0.031	0.030	0.030	0.300	163,764
2024-04-22	0.033	0.033	0.031	0.031	0.310	217,797
2024-04-19	0.033	0.033	0.031	0.032	0.320	528,469
2024-04-18	0.032	0.033	0.032	0.032	0.320	97,183
2024-04-17	0.032	0.034	0.031	0.032	0.320	233,288
2024-04-16	0.033	0.034	0.032	0.032	0.320	306,090
2024-04-15	0.033	0.034	0.032	0.032	0.320	218,938
2024-04-12	0.035	0.036	0.033	0.034	0.340	336,747
2024-04-11	0.035	0.036	0.032	0.036	0.360	561,828
2024-04-10	0.035	0.036	0.034	0.034	0.340	74,372
2024-04-09	0.036	0.036	0.034	0.035	0.350	206,074
2024-04-08	0.035	0.037	0.035	0.035	0.350	347,054
2024-04-05	0.035	0.035	0.035	0.035	0.350	86,798
2024-04-04	0.035	0.035	0.033	0.035	0.350	454,200
2024-04-03	0.035	0.035	0.033	0.035	0.350	490,858
2024-04-02	0.032	0.036	0.032	0.035	0.350	642,753
2024-03-28	0.032	0.032	0.031	0.032	0.320	149,628
2024-03-27	0.032	0.032	0.030	0.032	0.320	183,546
2024-03-26	0.032	0.032	0.030	0.032	0.320	215,505
2024-03-25	0.032	0.032	0.030	0.032	0.320	142,854
2024-03-22	0.033	0.033	0.030	0.031	0.310	257,827
2024-03-21	0.031	0.031	0.029	0.031	0.310	653,178
2024-03-20	0.031	0.031	0.030	0.031	0.310	80,865
2024-03-19	0.031	0.031	0.030	0.031	0.310	182,160
2024-03-18	0.033	0.033	0.031	0.031	0.310	189,586
2024-03-15	0.031	0.032	0.030	0.032	0.320	143,512
2024-03-14	0.030	0.032	0.030	0.031	0.310	173,111
2024-03-13	0.031	0.031	0.030	0.030	0.300	47,450

← NewerPage 11 of 22 · 1,268 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.