Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.885	0.920	0.865	0.870	0.870	386,338
2026-07-23	0.805	0.890	0.805	0.880	0.880	527,764
2026-07-22	0.845	0.845	0.805	0.805	0.805	332,967
2026-07-21	0.820	0.820	0.765	0.805	0.805	545,980
2026-07-20	0.825	0.845	0.800	0.800	0.800	445,646
2026-07-17	0.855	0.875	0.815	0.825	0.825	1,006,900
2026-07-16	0.850	0.870	0.825	0.870	0.870	432,722
2026-07-15	0.855	0.855	0.840	0.855	0.855	195,053
2026-07-14	0.845	0.855	0.810	0.850	0.850	201,976
2026-07-13	0.855	0.855	0.805	0.835	0.835	346,836
2026-07-10	0.830	0.860	0.830	0.845	0.845	321,632
2026-07-09	0.860	0.875	0.815	0.825	0.825	290,182
2026-07-08	0.870	0.875	0.840	0.855	0.855	200,645
2026-07-07	0.915	0.915	0.865	0.865	0.865	132,380
2026-07-06	0.900	0.920	0.870	0.915	0.915	593,568
2026-07-03	0.865	0.890	0.850	0.850	0.850	691,936
2026-07-02	0.805	0.855	0.800	0.855	0.855	251,377
2026-07-01	0.800	0.813	0.780	0.785	0.785	237,492
2026-06-30	0.815	0.815	0.765	0.790	0.790	731,168
2026-06-29	0.800	0.830	0.795	0.810	0.810	269,951
2026-06-26	0.805	0.815	0.795	0.805	0.805	213,290
2026-06-25	0.810	0.825	0.788	0.800	0.800	423,126
2026-06-24	0.815	0.820	0.795	0.820	0.820	264,757
2026-06-23	0.820	0.825	0.800	0.800	0.800	238,870
2026-06-22	0.835	0.840	0.785	0.830	0.830	579,409
2026-06-19	0.850	0.875	0.835	0.840	0.840	305,663
2026-06-18	0.920	0.920	0.880	0.895	0.895	423,969
2026-06-17	0.905	0.965	0.900	0.940	0.940	774,124
2026-06-16	0.885	0.905	0.865	0.890	0.890	208,244
2026-06-15	0.850	0.885	0.835	0.870	0.870	638,605
2026-06-12	0.800	0.835	0.800	0.820	0.820	297,793
2026-06-11	0.770	0.795	0.745	0.775	0.775	578,998
2026-06-10	0.805	0.805	0.770	0.780	0.780	775,416
2026-06-09	0.810	0.810	0.780	0.795	0.795	328,104
2026-06-05	0.870	0.880	0.835	0.840	0.840	1,362,167
2026-06-04	0.855	0.870	0.820	0.860	0.860	510,819
2026-06-03	0.860	0.880	0.830	0.830	0.830	318,881
2026-06-02	0.805	0.858	0.805	0.855	0.855	227,818
2026-06-01	0.850	0.880	0.850	0.850	0.850	229,999
2026-05-29	0.890	0.890	0.840	0.855	0.855	461,911
2026-05-28	0.865	0.880	0.790	0.815	0.815	810,479
2026-05-27	0.885	0.885	0.840	0.860	0.860	429,384
2026-05-26	0.860	0.860	0.820	0.855	0.855	351,324
2026-05-25	0.820	0.845	0.820	0.830	0.830	4,238,238
2026-05-22	0.810	0.820	0.800	0.815	0.815	50,893
2026-05-21	0.810	0.835	0.800	0.805	0.805	235,298
2026-05-20	0.800	0.800	0.780	0.780	0.780	718,229
2026-05-19	0.850	0.850	0.805	0.815	0.815	484,255
2026-05-18	0.840	0.840	0.815	0.820	0.820	497,440
2026-05-15	0.900	0.900	0.845	0.845	0.845	617,304
2026-05-14	0.910	0.920	0.880	0.895	0.895	859,173
2026-05-13	0.920	0.945	0.905	0.905	0.905	558,688
2026-05-12	0.920	0.945	0.910	0.915	0.915	388,216
2026-05-11	0.985	0.985	0.910	0.910	0.910	940,110
2026-05-08	0.980	0.990	0.960	0.985	0.985	250,105
2026-05-07	0.950	0.980	0.950	0.970	0.970	526,823
2026-05-06	0.910	0.940	0.910	0.940	0.940	508,324
2026-05-05	0.935	0.935	0.895	0.900	0.900	619,741
2026-05-04	0.910	0.945	0.910	0.930	0.930	217,304
2026-05-01	0.920	0.965	0.910	0.910	0.910	153,898

← NewerPage 2 of 3 · 129 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.