Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.048	0.048	0.048	0.048	0.480	87,707
2023-01-03	0.046	0.049	0.046	0.049	0.490	48,101
2022-12-30	0.046	0.046	0.046	0.046	0.460	25,000
2022-12-29	0.047	0.047	0.046	0.046	0.460	89,400
2022-12-28	0.048	0.048	0.047	0.048	0.480	2,956
2022-12-23	0.047	0.047	0.045	0.047	0.470	125,804
2022-12-22	0.047	0.047	0.046	0.047	0.470	55,035
2022-12-21	0.047	0.049	0.047	0.047	0.470	454,714
2022-12-20	0.049	0.049	0.046	0.046	0.460	132,690
2022-12-19	0.046	0.049	0.046	0.049	0.490	36,964
2022-12-16	0.047	0.047	0.045	0.045	0.450	70,184
2022-12-15	0.047	0.049	0.046	0.047	0.470	60,020
2022-12-14	0.048	0.049	0.046	0.049	0.490	300,818
2022-12-13	0.047	0.047	0.047	0.047	0.470	50,262
2022-12-12	0.049	0.049	0.047	0.048	0.475	81,479
2022-12-09	0.048	0.049	0.047	0.049	0.490	79,043
2022-12-08	0.050	0.050	0.048	0.048	0.480	274,040
2022-12-07	0.046	0.048	0.046	0.048	0.480	13,556
2022-12-06	0.045	0.048	0.045	0.048	0.480	45,744
2022-12-05	0.050	0.050	0.046	0.047	0.470	91,988
2022-12-02	0.047	0.054	0.047	0.049	0.490	737,358
2022-12-01	0.043	0.045	0.043	0.044	0.440	522,244
2022-11-30	0.044	0.044	0.042	0.042	0.420	141,871
2022-11-29	0.043	0.044	0.042	0.044	0.440	38,093
2022-11-28	0.044	0.044	0.042	0.043	0.430	48,579
2022-11-25	0.044	0.044	0.043	0.044	0.440	135,142
2022-11-24	0.045	0.045	0.042	0.042	0.420	4,497
2022-11-23	0.046	0.046	0.043	0.044	0.440	221,073
2022-11-22	0.045	0.046	0.045	0.046	0.460	50,886
2022-11-21	0.045	0.047	0.045	0.045	0.450	79,123
2022-11-18	0.046	0.047	0.045	0.045	0.450	149,797
2022-11-17	0.047	0.048	0.047	0.047	0.470	94,344
2022-11-16	0.048	0.048	0.048	0.048	0.480	77,515
2022-11-15	0.048	0.049	0.048	0.049	0.490	165,934
2022-11-14	0.049	0.049	0.047	0.048	0.480	85,224
2022-11-11	0.049	0.050	0.048	0.049	0.490	304,042
2022-11-10	0.045	0.048	0.045	0.048	0.480	312,389
2022-11-09	0.044	0.047	0.044	0.046	0.460	315,929
2022-11-08	0.044	0.044	0.044	0.044	0.440	4,047
2022-11-07	0.043	0.044	0.042	0.043	0.430	232,841
2022-11-04	0.045	0.045	0.041	0.042	0.420	143,028
2022-11-03	0.043	0.043	0.040	0.042	0.420	202,954
2022-11-02	0.045	0.045	0.040	0.042	0.420	227,662
2022-11-01	0.044	0.045	0.043	0.043	0.430	96,221
2022-10-31	0.045	0.045	0.044	0.044	0.440	8,627
2022-10-28	0.045	0.046	0.044	0.045	0.450	43,373
2022-10-27	0.044	0.046	0.043	0.046	0.460	110,105
2022-10-26	0.045	0.045	0.044	0.044	0.440	19,524
2022-10-25	0.044	0.045	0.043	0.045	0.450	73,843
2022-10-24	0.041	0.045	0.041	0.045	0.450	83,345
2022-10-21	0.042	0.044	0.041	0.042	0.420	918,630
2022-10-20	0.043	0.044	0.042	0.042	0.420	78,244
2022-10-19	0.044	0.044	0.043	0.043	0.430	17,421
2022-10-18	0.044	0.044	0.043	0.043	0.430	59,471
2022-10-17	0.044	0.044	0.042	0.042	0.420	40,298
2022-10-14	0.042	0.044	0.042	0.044	0.440	46,347
2022-10-13	0.042	0.043	0.041	0.042	0.420	63,920
2022-10-12	0.044	0.044	0.041	0.041	0.410	38,814
2022-10-11	0.045	0.045	0.042	0.043	0.430	97,658
2022-10-10	0.045	0.045	0.045	0.045	0.450	439

← NewerPage 17 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.