Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.620	0.620	0.605	0.615	0.615	414,364
2025-08-12	0.610	0.635	0.610	0.610	0.610	258,823
2025-08-11	0.610	0.620	0.600	0.605	0.605	241,698
2025-08-08	0.610	0.620	0.600	0.605	0.605	422,210
2025-08-07	0.590	0.610	0.580	0.610	0.610	935,342
2025-08-06	0.580	0.595	0.575	0.590	0.590	1,046,987
2025-08-05	0.565	0.588	0.560	0.580	0.580	1,045,000
2025-08-04	0.540	0.565	0.540	0.550	0.550	1,030,517
2025-08-01	0.540	0.555	0.530	0.535	0.535	728,047
2025-07-31	0.545	0.550	0.525	0.545	0.545	982,584
2025-07-30	0.550	0.560	0.535	0.560	0.560	917,582
2025-07-29	0.570	0.570	0.555	0.555	0.555	459,317
2025-07-28	0.570	0.575	0.560	0.560	0.560	672,605
2025-07-25	0.595	0.595	0.570	0.575	0.575	590,358
2025-07-24	0.600	0.605	0.578	0.595	0.595	579,482
2025-07-23	0.600	0.610	0.595	0.610	0.610	425,571
2025-07-22	0.570	0.595	0.570	0.595	0.595	1,204,051
2025-07-21	0.590	0.590	0.568	0.568	0.568	629,710
2025-07-18	0.580	0.580	0.570	0.575	0.575	767,381
2025-07-17	0.580	0.595	0.575	0.575	0.575	684,063
2025-07-16	0.585	0.585	0.575	0.580	0.580	694,409
2025-07-15	0.595	0.595	0.580	0.585	0.585	1,226,408
2025-07-14	0.605	0.625	0.590	0.595	0.595	1,090,682
2025-07-11	0.580	0.605	0.580	0.590	0.590	755,778
2025-07-10	0.585	0.605	0.570	0.580	0.580	2,621,939
2025-07-09	0.615	0.615	0.615	0.615	0.615	0
2025-07-08	0.615	0.615	0.615	0.615	0.615	0
2025-07-07	0.640	0.640	0.595	0.615	0.615	1,096,471
2025-07-04	0.670	0.695	0.625	0.635	0.635	1,645,427
2025-07-03	0.730	0.733	0.675	0.680	0.680	2,109,699
2025-07-02	0.730	0.743	0.710	0.730	0.730	1,017,103
2025-07-01	0.655	0.720	0.640	0.715	0.715	1,915,038
2025-06-30	0.765	0.780	0.640	0.640	0.640	2,927,483
2025-06-27	0.750	0.820	0.740	0.765	0.765	1,433,953
2025-06-26	0.750	0.775	0.740	0.755	0.755	773,813
2025-06-25	0.760	0.760	0.735	0.745	0.745	256,522
2025-06-24	0.740	0.765	0.730	0.760	0.760	699,697
2025-06-23	0.745	0.765	0.710	0.725	0.725	541,951
2025-06-20	0.720	0.740	0.710	0.710	0.710	232,067
2025-06-19	0.695	0.710	0.680	0.710	0.710	285,505
2025-06-18	0.710	0.710	0.685	0.700	0.700	308,498
2025-06-17	0.700	0.720	0.700	0.710	0.710	135,760
2025-06-16	0.750	0.765	0.695	0.710	0.710	557,366
2025-06-13	0.775	0.780	0.740	0.740	0.740	709,818
2025-06-12	0.720	0.770	0.715	0.755	0.755	916,393
2025-06-11	0.705	0.730	0.680	0.725	0.725	542,421
2025-06-10	0.670	0.705	0.670	0.705	0.705	907,067
2025-06-06	0.680	0.680	0.640	0.650	0.650	352,585
2025-06-05	0.680	0.685	0.660	0.680	0.680	470,847
2025-06-04	0.695	0.700	0.670	0.685	0.685	380,280
2025-06-03	0.710	0.735	0.690	0.695	0.695	907,328
2025-06-02	0.680	0.690	0.660	0.690	0.690	871,861
2025-05-30	0.660	0.680	0.640	0.650	0.650	433,566
2025-05-29	0.620	0.660	0.610	0.645	0.645	512,298
2025-05-28	0.620	0.630	0.615	0.620	0.620	412,632
2025-05-27	0.620	0.625	0.610	0.620	0.620	199,135
2025-05-26	0.625	0.625	0.610	0.620	0.620	103,861
2025-05-23	0.630	0.630	0.610	0.610	0.610	288,502
2025-05-22	0.605	0.630	0.600	0.630	0.630	356,223
2025-05-21	0.595	0.620	0.595	0.605	0.605	383,962

← NewerPage 6 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.