Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.850	0.850	0.740	0.770	0.770	505,155
2025-11-04	0.785	0.790	0.770	0.775	0.775	547,457
2025-11-03	0.810	0.810	0.778	0.780	0.780	454,208
2025-10-31	0.790	0.810	0.780	0.780	0.780	737,714
2025-10-30	0.755	0.780	0.745	0.755	0.755	1,469,266
2025-10-29	0.735	0.770	0.730	0.750	0.750	1,128,395
2025-10-28	0.770	0.775	0.735	0.735	0.735	1,210,120
2025-10-27	0.840	0.840	0.790	0.790	0.790	546,231
2025-10-24	0.860	0.870	0.835	0.840	0.840	501,193
2025-10-23	0.850	0.865	0.835	0.845	0.845	961,732
2025-10-22	0.865	0.865	0.800	0.840	0.840	1,057,476
2025-10-21	0.915	0.935	0.890	0.900	0.900	491,749
2025-10-20	0.920	0.920	0.870	0.885	0.885	799,987
2025-10-17	0.930	0.935	0.890	0.925	0.925	1,014,230
2025-10-16	0.960	0.990	0.950	0.960	0.960	872,729
2025-10-15	0.950	0.965	0.935	0.960	0.960	520,976
2025-10-14	0.920	0.960	0.915	0.935	0.935	652,075
2025-10-13	0.890	0.925	0.870	0.920	0.920	1,261,698
2025-10-10	0.935	0.935	0.890	0.895	0.895	5,235,311
2025-10-09	0.960	0.960	0.930	0.950	0.950	323,197
2025-10-08	0.930	0.960	0.905	0.960	0.960	948,101
2025-10-07	0.990	0.990	0.925	0.930	0.930	1,079,517
2025-10-06	0.975	1.010	0.930	0.985	0.985	1,291,826
2025-10-03	1.000	1.000	0.945	0.960	0.960	897,804
2025-10-02	0.990	1.025	0.990	1.010	1.010	676,861
2025-10-01	1.015	1.015	0.990	0.990	0.990	1,103,543
2025-09-30	1.025	1.030	1.000	1.030	1.030	448,620
2025-09-29	1.010	1.040	1.003	1.040	1.040	1,290,866
2025-09-26	0.960	1.040	0.950	1.025	1.025	1,818,723
2025-09-25	0.940	1.000	0.932	0.985	0.985	1,786,226
2025-09-24	0.965	0.980	0.930	0.940	0.940	1,225,160
2025-09-23	0.955	0.975	0.930	0.975	0.975	1,003,695
2025-09-22	0.945	0.955	0.925	0.930	0.930	3,199,586
2025-09-19	0.945	0.955	0.925	0.930	0.930	904,264
2025-09-18	0.930	0.950	0.920	0.940	0.940	253,015
2025-09-17	0.955	0.960	0.930	0.940	0.940	376,349
2025-09-16	0.940	0.970	0.930	0.965	0.965	1,566,657
2025-09-15	0.940	0.945	0.870	0.935	0.935	1,050,889
2025-09-12	0.950	0.960	0.920	0.940	0.940	1,047,391
2025-09-11	0.895	0.940	0.890	0.930	0.930	957,301
2025-09-10	0.890	0.900	0.855	0.900	0.900	408,973
2025-09-09	0.885	0.903	0.865	0.890	0.890	489,682
2025-09-08	0.880	0.885	0.855	0.880	0.880	487,973
2025-09-05	0.835	0.865	0.820	0.865	0.865	330,453
2025-09-04	0.895	0.895	0.815	0.830	0.830	1,407,273
2025-09-03	0.920	0.970	0.900	0.910	0.910	1,426,761
2025-09-02	0.920	0.970	0.915	0.925	0.925	1,180,347
2025-09-01	0.880	0.910	0.870	0.910	0.910	1,062,006
2025-08-29	0.845	0.860	0.810	0.850	0.850	1,353,213
2025-08-28	0.875	0.875	0.805	0.810	0.810	1,828,954
2025-08-27	0.790	0.890	0.790	0.875	0.875	3,407,917
2025-08-26	0.745	0.780	0.735	0.750	0.750	1,471,039
2025-08-25	0.720	0.755	0.710	0.735	0.735	842,949
2025-08-22	0.730	0.743	0.685	0.700	0.700	1,365,382
2025-08-21	0.640	0.755	0.630	0.730	0.730	3,750,645
2025-08-20	0.605	0.605	0.605	0.605	0.605	0
2025-08-19	0.620	0.625	0.605	0.605	0.605	110,193
2025-08-18	0.620	0.635	0.608	0.635	0.635	996,161
2025-08-15	0.610	0.625	0.605	0.615	0.615	703,468
2025-08-14	0.620	0.625	0.605	0.605	0.605	255,936

← NewerPage 5 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.