Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.033	0.033	0.030	0.030	0.300	113,567
2024-03-11	0.032	0.033	0.032	0.033	0.330	158,209
2024-03-08	0.030	0.032	0.030	0.032	0.320	421,573
2024-03-07	0.029	0.029	0.029	0.029	0.290	266,732
2024-03-06	0.028	0.029	0.028	0.029	0.290	265,318
2024-03-05	0.027	0.030	0.027	0.028	0.280	227,539
2024-03-04	0.027	0.027	0.026	0.026	0.260	118,332
2024-03-01	0.026	0.027	0.025	0.027	0.270	79,425
2024-02-29	0.024	0.026	0.024	0.026	0.260	309,415
2024-02-28	0.024	0.026	0.024	0.024	0.240	91,365
2024-02-27	0.023	0.024	0.022	0.024	0.240	442,732
2024-02-26	0.024	0.024	0.022	0.023	0.230	384,392
2024-02-23	0.024	0.024	0.024	0.024	0.240	330,331
2024-02-22	0.024	0.025	0.024	0.024	0.240	240,753
2024-02-21	0.024	0.025	0.024	0.025	0.250	258,090
2024-02-20	0.026	0.026	0.024	0.024	0.240	148,295
2024-02-19	0.026	0.026	0.025	0.025	0.250	473,766
2024-02-16	0.026	0.027	0.025	0.026	0.260	585,213
2024-02-15	0.027	0.027	0.022	0.025	0.250	667,931
2024-02-14	0.027	0.027	0.026	0.026	0.260	355,235
2024-02-13	0.027	0.028	0.027	0.028	0.280	446,803
2024-02-12	0.027	0.027	0.026	0.026	0.260	283,257
2024-02-09	0.027	0.027	0.027	0.027	0.270	163,761
2024-02-08	0.026	0.027	0.026	0.027	0.270	315,454
2024-02-07	0.027	0.027	0.027	0.027	0.270	143,135
2024-02-06	0.027	0.027	0.026	0.026	0.260	71,874
2024-02-05	0.027	0.028	0.026	0.026	0.260	174,618
2024-02-02	0.028	0.029	0.026	0.026	0.260	112,577
2024-02-01	0.028	0.029	0.027	0.027	0.270	481,428
2024-01-31	0.026	0.027	0.026	0.027	0.270	149,893
2024-01-30	0.027	0.028	0.027	0.027	0.270	97,104
2024-01-29	0.027	0.028	0.027	0.028	0.280	21,091
2024-01-25	0.027	0.027	0.026	0.026	0.260	269,050
2024-01-24	0.027	0.027	0.026	0.026	0.260	138,466
2024-01-23	0.027	0.027	0.026	0.027	0.270	169,030
2024-01-22	0.028	0.028	0.027	0.027	0.270	44,803
2024-01-19	0.027	0.028	0.026	0.028	0.280	137,517
2024-01-18	0.028	0.028	0.026	0.026	0.260	483,991
2024-01-17	0.029	0.029	0.027	0.028	0.280	109,389
2024-01-16	0.028	0.030	0.028	0.028	0.280	125,877
2024-01-15	0.028	0.028	0.027	0.028	0.280	91,953
2024-01-12	0.027	0.028	0.027	0.028	0.280	235,658
2024-01-11	0.026	0.028	0.026	0.026	0.260	189,214
2024-01-10	0.028	0.028	0.026	0.026	0.260	500,400
2024-01-09	0.029	0.029	0.027	0.027	0.270	308,178
2024-01-08	0.028	0.029	0.028	0.029	0.290	95,898
2024-01-05	0.030	0.030	0.027	0.028	0.280	818,070
2024-01-04	0.030	0.031	0.030	0.030	0.300	54,148
2024-01-03	0.030	0.030	0.030	0.030	0.295	82,924
2024-01-02	0.032	0.032	0.030	0.030	0.300	177,557
2023-12-29	0.032	0.032	0.030	0.032	0.320	108,494
2023-12-28	0.031	0.032	0.031	0.032	0.320	50,086
2023-12-27	0.029	0.032	0.029	0.032	0.320	43,716
2023-12-22	0.030	0.030	0.029	0.029	0.290	106,838
2023-12-21	0.029	0.030	0.029	0.029	0.290	29,689
2023-12-20	0.030	0.030	0.029	0.029	0.290	180,109
2023-12-19	0.031	0.031	0.029	0.029	0.290	180,107
2023-12-18	0.030	0.031	0.030	0.031	0.310	102,304
2023-12-15	0.030	0.030	0.030	0.030	0.300	298,028
2023-12-14	0.031	0.032	0.030	0.031	0.310	99,812

← NewerPage 12 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.