Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.950	0.950	0.900	0.905	0.905	719,484
2026-04-29	0.930	0.950	0.920	0.940	0.940	227,474
2026-04-28	0.970	0.980	0.915	0.925	0.925	822,649
2026-04-27	0.960	0.995	0.955	0.965	0.965	163,729
2026-04-24	1.000	1.010	0.950	0.950	0.950	390,621
2026-04-23	1.015	1.030	0.975	0.985	0.985	886,759
2026-04-22	0.990	1.010	0.980	0.990	0.990	651,989
2026-04-21	0.995	1.015	0.985	0.985	0.985	416,037
2026-04-20	0.980	1.010	0.963	0.980	0.980	206,379
2026-04-17	1.025	1.035	0.970	0.980	0.980	490,823
2026-04-16	1.030	1.030	1.005	1.030	1.030	406,868
2026-04-15	1.025	1.050	1.000	1.035	1.035	494,980
2026-04-14	0.980	0.985	0.950	0.975	0.975	252,763
2026-04-13	0.945	0.945	0.900	0.940	0.940	668,049
2026-04-10	0.995	0.995	0.965	0.970	0.970	298,244
2026-04-09	0.990	0.995	0.955	0.990	0.990	569,123
2026-04-08	0.900	1.025	0.900	0.990	0.990	818,502
2026-04-07	0.930	0.930	0.875	0.890	0.890	1,032,117
2026-04-02	0.925	0.925	0.875	0.905	0.905	1,260,483
2026-04-01	0.870	0.900	0.850	0.890	0.890	394,459
2026-03-31	0.840	0.880	0.810	0.855	0.855	203,168
2026-03-30	0.830	0.850	0.790	0.820	0.820	727,600
2026-03-27	0.825	0.830	0.785	0.820	0.820	496,534
2026-03-26	0.900	0.910	0.835	0.835	0.835	551,664
2026-03-25	0.845	0.900	0.845	0.890	0.890	681,634
2026-03-24	0.800	0.865	0.800	0.810	0.810	1,041,261
2026-03-23	0.840	0.840	0.740	0.750	0.750	2,203,059
2026-03-20	0.920	0.920	0.850	0.850	0.850	1,273,781
2026-03-19	0.990	1.005	0.935	0.940	0.940	1,543,609
2026-03-18	1.095	1.103	1.000	1.000	1.000	1,510,043
2026-03-17	1.080	1.105	1.073	1.075	1.075	725,385
2026-03-16	1.110	1.130	1.035	1.065	1.065	1,556,261
2026-03-13	1.150	1.195	1.130	1.140	1.140	912,138
2026-03-12	1.160	1.160	1.080	1.105	1.105	401,582
2026-03-11	1.180	1.180	1.140	1.150	1.150	37,281,848
2026-03-10	1.140	1.160	1.115	1.160	1.160	251,177
2026-03-09	1.150	1.160	1.080	1.115	1.115	1,357,050
2026-03-06	1.200	1.200	1.150	1.175	1.175	409,697
2026-03-05	1.155	1.220	1.130	1.215	1.215	502,929
2026-03-04	1.130	1.190	1.090	1.175	1.175	1,626,577
2026-03-03	1.190	1.190	1.145	1.170	1.170	468,152
2026-03-02	1.150	1.190	1.140	1.160	1.160	1,045,506
2026-02-27	1.110	1.148	1.100	1.120	1.120	655,393
2026-02-26	1.090	1.110	1.070	1.110	1.110	294,460
2026-02-25	1.115	1.125	1.065	1.090	1.090	1,755,404
2026-02-24	1.150	1.180	1.105	1.105	1.105	626,292
2026-02-23	1.080	1.175	1.080	1.150	1.150	1,040,094
2026-02-20	1.070	1.070	1.030	1.060	1.060	1,171,027
2026-02-19	1.050	1.060	1.035	1.045	1.045	411,534
2026-02-18	1.015	1.025	0.980	1.015	1.015	307,409
2026-02-17	1.015	1.020	0.995	1.015	1.015	421,928
2026-02-16	1.030	1.040	1.005	1.015	1.015	693,200
2026-02-13	1.030	1.030	1.000	1.010	1.010	1,743,959
2026-02-12	1.090	1.090	1.030	1.055	1.055	329,946
2026-02-11	1.070	1.105	1.060	1.100	1.100	306,895
2026-02-10	1.065	1.090	1.060	1.080	1.080	258,364
2026-02-09	1.035	1.065	1.035	1.065	1.065	652,713
2026-02-06	1.040	1.045	0.970	1.015	1.015	3,238,680
2026-02-05	1.140	1.140	1.055	1.060	1.060	722,060
2026-02-04	1.135	1.158	1.120	1.145	1.145	527,309

← NewerPage 3 of 22 · 1,267 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.