Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.465	0.475	0.465	0.470	0.470	216,129
2025-02-20	0.470	0.470	0.465	0.470	0.470	201,474
2025-02-19	0.470	0.470	0.460	0.465	0.465	217,164
2025-02-18	0.465	0.475	0.463	0.470	0.470	277,588
2025-02-17	0.445	0.465	0.440	0.465	0.465	304,591
2025-02-14	0.465	0.475	0.460	0.460	0.460	134,763
2025-02-13	0.475	0.475	0.465	0.475	0.475	70,884
2025-02-12	0.460	0.475	0.455	0.475	0.475	211,910
2025-02-11	0.460	0.465	0.445	0.460	0.460	377,264
2025-02-10	0.470	0.470	0.455	0.470	0.470	175,999
2025-02-07	0.480	0.485	0.470	0.475	0.475	599,948
2025-02-06	0.470	0.480	0.460	0.480	0.480	301,049
2025-02-05	0.495	0.495	0.465	0.470	0.470	702,430
2025-02-04	0.465	0.495	0.465	0.495	0.495	348,767
2025-02-03	0.475	0.480	0.460	0.465	0.465	517,531
2025-01-31	0.445	0.485	0.440	0.470	0.470	1,098,660
2025-01-30	0.420	0.448	0.420	0.445	0.445	206,269
2025-01-29	0.450	0.450	0.430	0.440	0.440	229,693
2025-01-28	0.440	0.450	0.430	0.440	0.440	464,968
2025-01-24	0.425	0.440	0.410	0.440	0.440	234,559
2025-01-23	0.450	0.450	0.425	0.430	0.430	262,810
2025-01-22	0.435	0.450	0.425	0.450	0.450	388,407
2025-01-21	0.415	0.420	0.400	0.420	0.420	735,436
2025-01-20	0.420	0.430	0.415	0.415	0.415	424,882
2025-01-17	0.425	0.440	0.410	0.425	0.425	120,492
2025-01-16	0.435	0.435	0.425	0.425	0.425	56,410
2025-01-15	0.405	0.435	0.405	0.435	0.435	85,771
2025-01-14	0.420	0.420	0.400	0.400	0.400	649,025
2025-01-13	0.430	0.435	0.420	0.430	0.430	85,805
2025-01-10	0.445	0.445	0.415	0.425	0.425	159,205
2025-01-09	0.445	0.445	0.420	0.435	0.435	184,920
2025-01-08	0.420	0.450	0.420	0.445	0.445	165,324
2025-01-07	0.425	0.440	0.425	0.430	0.430	63,429
2025-01-06	0.430	0.435	0.420	0.425	0.425	181,256
2025-01-03	0.420	0.450	0.420	0.435	0.435	261,421
2025-01-02	0.420	0.430	0.418	0.420	0.420	184,127
2024-12-31	0.405	0.430	0.395	0.420	0.420	1,300,670
2024-12-30	0.410	0.420	0.405	0.405	0.405	70,339
2024-12-27	0.420	0.430	0.420	0.420	0.420	46,197
2024-12-24	0.420	0.435	0.410	0.410	0.410	159,143
2024-12-23	0.425	0.425	0.410	0.410	0.410	28,200
2024-12-20	0.420	0.425	0.415	0.425	0.425	210,419
2024-12-19	0.430	0.440	0.410	0.410	0.410	526,607
2024-12-18	0.455	0.455	0.430	0.445	0.445	216,707
2024-12-17	0.440	0.465	0.440	0.465	0.465	216,648
2024-12-16	0.450	0.455	0.440	0.445	0.445	355,749
2024-12-13	0.480	0.480	0.455	0.470	0.470	289,535
2024-12-12	0.485	0.515	0.485	0.490	0.490	739,772
2024-12-11	0.435	0.470	0.435	0.470	0.470	414,984
2024-12-10	0.410	0.430	0.400	0.430	0.430	247,678
2024-12-09	0.410	0.410	0.395	0.400	0.400	436,180
2024-12-06	0.410	0.415	0.410	0.410	0.410	170,331
2024-12-05	0.415	0.423	0.405	0.405	0.405	427,976
2024-12-04	0.415	0.420	0.405	0.405	0.405	272,398
2024-12-03	0.420	0.420	0.410	0.410	0.410	58,309
2024-12-02	0.410	0.420	0.410	0.410	0.410	64,596
2024-11-29	0.415	0.420	0.408	0.420	0.420	455,804
2024-11-28	0.430	0.430	0.415	0.420	0.420	159,395
2024-11-27	0.410	0.430	0.405	0.430	0.430	301,474
2024-11-26	0.415	0.430	0.410	0.430	0.430	358,920

← NewerPage 8 of 22 · 1,266 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.