Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.035	0.035	0.033	0.034	0.340	586,979
2023-09-19	0.035	0.037	0.034	0.035	0.350	452,486
2023-09-18	0.032	0.034	0.031	0.034	0.340	491,126
2023-09-15	0.031	0.033	0.030	0.030	0.300	739,219
2023-09-14	0.034	0.035	0.029	0.029	0.290	2,187,984
2023-09-13	0.036	0.036	0.033	0.033	0.330	143,486
2023-09-12	0.035	0.036	0.034	0.035	0.350	168,460
2023-09-11	0.034	0.035	0.034	0.034	0.340	93,286
2023-09-08	0.034	0.035	0.033	0.033	0.330	115,804
2023-09-07	0.036	0.036	0.033	0.035	0.350	286,280
2023-09-06	0.037	0.037	0.036	0.036	0.360	322,232
2023-09-05	0.039	0.040	0.037	0.038	0.380	783,588
2023-09-04	0.038	0.038	0.035	0.037	0.370	1,286,886
2023-09-01	0.035	0.036	0.034	0.034	0.340	185,387
2023-08-31	0.035	0.037	0.035	0.035	0.350	92,628
2023-08-30	0.034	0.036	0.034	0.035	0.350	343,358
2023-08-29	0.032	0.034	0.032	0.034	0.340	201,451
2023-08-28	0.033	0.033	0.031	0.032	0.320	224,066
2023-08-25	0.034	0.034	0.032	0.033	0.330	546,441
2023-08-24	0.036	0.036	0.033	0.033	0.330	456,647
2023-08-23	0.036	0.037	0.033	0.036	0.360	439,951
2023-08-22	0.033	0.035	0.033	0.033	0.330	693,899
2023-08-21	0.036	0.036	0.031	0.033	0.330	524,731
2023-08-18	0.036	0.036	0.033	0.035	0.350	976,419
2023-08-17	0.036	0.038	0.035	0.035	0.350	242,386
2023-08-16	0.038	0.039	0.036	0.036	0.360	251,931
2023-08-15	0.039	0.039	0.037	0.037	0.370	430,463
2023-08-14	0.039	0.040	0.038	0.039	0.390	465,362
2023-08-11	0.040	0.040	0.039	0.039	0.390	160,908
2023-08-10	0.041	0.041	0.040	0.040	0.400	185,652
2023-08-09	0.039	0.039	0.038	0.039	0.390	279,661
2023-08-08	0.038	0.038	0.037	0.038	0.380	477,848
2023-08-07	0.040	0.041	0.038	0.040	0.400	444,717
2023-08-04	0.041	0.041	0.040	0.040	0.400	226,399
2023-08-03	0.041	0.043	0.041	0.042	0.420	85,344
2023-08-02	0.041	0.042	0.041	0.042	0.420	58,164
2023-08-01	0.041	0.042	0.040	0.042	0.420	343,052
2023-07-31	0.041	0.041	0.039	0.041	0.410	250,701
2023-07-28	0.041	0.042	0.040	0.041	0.410	27,430
2023-07-27	0.041	0.042	0.040	0.042	0.420	557,961
2023-07-26	0.040	0.043	0.040	0.042	0.420	249,806
2023-07-25	0.044	0.044	0.040	0.041	0.410	184,955
2023-07-24	0.043	0.044	0.042	0.042	0.420	136,561
2023-07-21	0.044	0.044	0.042	0.043	0.430	63,984
2023-07-20	0.045	0.045	0.044	0.044	0.440	143,449
2023-07-19	0.045	0.045	0.044	0.045	0.450	231,640
2023-07-18	0.045	0.045	0.045	0.045	0.450	3,869
2023-07-17	0.046	0.046	0.044	0.045	0.450	96,663
2023-07-14	0.046	0.046	0.044	0.044	0.440	112,782
2023-07-13	0.045	0.047	0.044	0.046	0.460	219,194
2023-07-12	0.046	0.046	0.044	0.044	0.440	196,744
2023-07-11	0.045	0.046	0.044	0.046	0.460	150,350
2023-07-10	0.045	0.045	0.043	0.043	0.430	133,311
2023-07-07	0.046	0.046	0.043	0.045	0.450	136,605
2023-07-06	0.045	0.046	0.044	0.045	0.450	81,683
2023-07-05	0.046	0.047	0.046	0.047	0.470	19,806
2023-07-04	0.044	0.046	0.044	0.046	0.460	58,041
2023-07-03	0.046	0.046	0.044	0.045	0.450	74,184
2023-06-30	0.043	0.046	0.043	0.046	0.460	325,061
2023-06-29	0.046	0.046	0.043	0.044	0.440	561,872

← NewerPage 14 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.