Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.080	1.130	1.060	1.115	1.115	660,569
2026-02-02	1.100	1.120	1.060	1.090	1.090	2,430,248
2026-01-30	1.220	1.265	1.140	1.140	1.140	1,814,597
2026-01-29	1.300	1.320	1.245	1.270	1.270	1,181,292
2026-01-28	1.225	1.275	1.200	1.265	1.265	581,815
2026-01-27	1.290	1.300	1.190	1.195	1.195	820,881
2026-01-23	1.270	1.300	1.245	1.260	1.260	789,799
2026-01-22	1.300	1.320	1.220	1.235	1.235	2,187,545
2026-01-21	1.260	1.390	1.255	1.300	1.300	5,339,851
2026-01-20	1.135	1.210	1.100	1.190	1.190	2,816,209
2026-01-19	1.105	1.145	1.105	1.120	1.120	735,187
2026-01-16	1.080	1.095	1.050	1.090	1.090	870,162
2026-01-15	1.085	1.115	1.045	1.050	1.050	724,689
2026-01-14	1.020	1.070	1.020	1.045	1.045	918,132
2026-01-13	1.050	1.065	1.000	1.045	1.045	3,215,232
2026-01-12	1.000	1.060	1.000	1.050	1.050	656,425
2026-01-09	1.100	1.100	1.010	1.010	1.010	1,093,253
2026-01-08	1.100	1.120	1.065	1.065	1.065	469,525
2026-01-07	1.115	1.135	1.080	1.085	1.085	410,795
2026-01-06	1.120	1.130	1.080	1.115	1.115	529,554
2026-01-05	1.145	1.150	1.095	1.135	1.135	866,679
2026-01-02	1.100	1.140	1.090	1.125	1.125	593,794
2025-12-31	1.120	1.130	1.085	1.100	1.100	431,945
2025-12-30	1.090	1.155	1.080	1.135	1.135	921,761
2025-12-29	1.175	1.190	1.120	1.140	1.140	864,027
2025-12-24	1.155	1.185	1.135	1.160	1.160	992,447
2025-12-23	1.245	1.320	1.170	1.175	1.175	2,580,635
2025-12-22	1.200	1.240	1.195	1.220	1.220	1,092,512
2025-12-19	1.160	1.175	1.130	1.170	1.170	1,054,356
2025-12-18	1.105	1.210	1.090	1.175	1.175	2,456,799
2025-12-17	1.045	1.140	1.035	1.125	1.125	1,301,828
2025-12-16	1.000	1.070	1.000	1.040	1.040	1,034,343
2025-12-15	1.010	1.070	0.998	1.040	1.040	1,395,299
2025-12-12	0.950	1.010	0.950	1.000	1.000	1,367,783
2025-12-11	0.950	0.965	0.940	0.945	0.945	300,336
2025-12-10	0.910	0.960	0.900	0.960	0.960	3,132,670
2025-12-09	0.920	0.935	0.910	0.915	0.915	963,850
2025-12-08	0.955	0.980	0.920	0.930	0.930	1,674,683
2025-12-05	0.920	0.965	0.910	0.945	0.945	1,760,585
2025-12-04	0.900	0.920	0.885	0.915	0.915	1,264,763
2025-12-03	0.850	0.900	0.843	0.900	0.900	796,540
2025-12-02	0.910	0.925	0.860	0.865	0.865	788,195
2025-12-01	0.900	0.900	0.890	0.900	0.900	75,893
2025-11-28	0.845	0.875	0.835	0.870	0.870	393,486
2025-11-27	0.855	0.885	0.835	0.860	0.860	907,230
2025-11-26	0.850	0.855	0.830	0.840	0.840	483,547
2025-11-25	0.830	0.880	0.813	0.860	0.860	783,610
2025-11-24	0.800	0.820	0.755	0.775	0.775	1,040,077
2025-11-21	0.850	0.850	0.775	0.780	0.780	891,080
2025-11-20	0.810	0.855	0.810	0.825	0.825	482,975
2025-11-19	0.850	0.880	0.790	0.810	0.810	735,759
2025-11-18	0.880	0.880	0.880	0.880	0.880	0
2025-11-17	0.880	0.880	0.880	0.880	0.880	0
2025-11-14	0.830	0.880	0.815	0.880	0.880	999,721
2025-11-13	0.825	0.850	0.815	0.815	0.815	290,977
2025-11-12	0.835	0.835	0.800	0.800	0.800	243,354
2025-11-11	0.840	0.845	0.815	0.815	0.815	681,975
2025-11-10	0.800	0.830	0.785	0.805	0.805	536,903
2025-11-07	0.815	0.845	0.780	0.780	0.780	187,250
2025-11-06	0.805	0.810	0.780	0.810	0.810	355,000

← NewerPage 4 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.