Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.610	0.625	0.590	0.590	0.590	319,155
2025-05-19	0.630	0.630	0.585	0.600	0.600	201,773
2025-05-16	0.615	0.630	0.600	0.610	0.610	379,567
2025-05-15	0.655	0.655	0.600	0.600	0.600	341,490
2025-05-14	0.650	0.675	0.625	0.665	0.665	1,147,669
2025-05-13	0.650	0.655	0.600	0.630	0.630	1,526,899
2025-05-12	0.650	0.680	0.625	0.680	0.680	933,296
2025-05-09	0.630	0.650	0.615	0.645	0.645	768,617
2025-05-08	0.610	0.640	0.603	0.635	0.635	1,553,976
2025-05-07	0.580	0.610	0.580	0.610	0.610	1,577,086
2025-05-06	0.560	0.585	0.555	0.560	0.560	2,319,559
2025-05-05	0.520	0.560	0.520	0.560	0.560	509,212
2025-05-02	0.520	0.530	0.520	0.525	0.525	321,192
2025-05-01	0.515	0.530	0.510	0.530	0.530	286,405
2025-04-30	0.510	0.525	0.505	0.515	0.515	447,779
2025-04-29	0.505	0.530	0.505	0.530	0.530	366,975
2025-04-28	0.505	0.520	0.500	0.500	0.500	2,281,475
2025-04-24	0.505	0.530	0.503	0.525	0.525	718,185
2025-04-23	0.530	0.530	0.500	0.520	0.520	1,193,242
2025-04-22	0.555	0.580	0.555	0.560	0.560	1,539,700
2025-04-17	0.560	0.570	0.545	0.550	0.550	1,228,310
2025-04-16	0.550	0.560	0.545	0.550	0.550	466,015
2025-04-15	0.540	0.555	0.535	0.550	0.550	655,181
2025-04-14	0.540	0.550	0.535	0.545	0.545	806,823
2025-04-11	0.515	0.545	0.510	0.540	0.540	689,853
2025-04-10	0.515	0.525	0.500	0.520	0.520	2,127,235
2025-04-09	0.490	0.500	0.480	0.490	0.490	981,651
2025-04-08	0.470	0.500	0.465	0.500	0.500	910,706
2025-04-07	0.500	0.500	0.445	0.445	0.445	1,267,472
2025-04-04	0.530	0.550	0.520	0.540	0.540	460,117
2025-04-03	0.530	0.545	0.525	0.530	0.530	750,297
2025-04-02	0.550	0.560	0.530	0.540	0.540	798,053
2025-04-01	0.550	0.565	0.540	0.565	0.565	404,194
2025-03-31	0.540	0.565	0.530	0.550	0.550	707,615
2025-03-28	0.550	0.560	0.530	0.560	0.560	1,133,774
2025-03-27	0.530	0.550	0.530	0.550	0.550	231,385
2025-03-26	0.530	0.530	0.515	0.530	0.530	173,266
2025-03-25	0.530	0.535	0.520	0.530	0.530	598,769
2025-03-24	0.530	0.530	0.515	0.525	0.525	215,990
2025-03-21	0.535	0.543	0.530	0.530	0.530	381,238
2025-03-20	0.550	0.550	0.535	0.545	0.545	330,425
2025-03-19	0.550	0.550	0.538	0.550	0.550	566,212
2025-03-18	0.550	0.550	0.543	0.545	0.545	802,145
2025-03-17	0.535	0.550	0.525	0.550	0.550	1,470,160
2025-03-14	0.540	0.545	0.520	0.530	0.530	583,717
2025-03-13	0.485	0.535	0.485	0.530	0.530	1,211,097
2025-03-12	0.490	0.495	0.485	0.485	0.485	215,001
2025-03-11	0.495	0.495	0.480	0.480	0.480	321,922
2025-03-10	0.490	0.495	0.490	0.490	0.490	246,129
2025-03-07	0.485	0.500	0.485	0.500	0.500	1,066,351
2025-03-06	0.470	0.500	0.460	0.485	0.485	1,053,899
2025-03-05	0.460	0.470	0.460	0.470	0.470	276,838
2025-03-04	0.465	0.468	0.450	0.460	0.460	114,178
2025-03-03	0.460	0.470	0.450	0.465	0.465	302,339
2025-02-28	0.440	0.465	0.440	0.450	0.450	186,393
2025-02-27	0.460	0.475	0.450	0.450	0.450	694,360
2025-02-26	0.445	0.460	0.445	0.460	0.460	1,040,628
2025-02-25	0.455	0.460	0.450	0.455	0.455	72,599
2025-02-24	0.470	0.470	0.450	0.450	0.450	292,867
2025-02-21	0.465	0.475	0.465	0.470	0.470	216,129

← NewerPage 7 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.