Ausgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.450	0.460	0.430	0.430	0.430	202,567
2024-11-22	0.455	0.455	0.435	0.450	0.450	88,503
2024-11-21	0.445	0.450	0.430	0.445	0.445	214,327
2024-11-20	0.450	0.460	0.435	0.440	0.440	131,031
2024-11-19	0.450	0.453	0.430	0.450	0.450	376,421
2024-11-18	0.440	0.465	0.430	0.430	0.430	542,947
2024-11-15	0.425	0.445	0.425	0.430	0.430	616,578
2024-11-14	0.460	0.460	0.425	0.425	0.425	504,664
2024-11-13	0.440	0.460	0.440	0.450	0.450	284,479
2024-11-12	0.450	0.460	0.425	0.445	0.445	701,110
2024-11-11	0.490	0.490	0.465	0.465	0.465	665,457
2024-11-08	0.500	0.515	0.490	0.500	0.500	522,422
2024-11-07	0.490	0.500	0.480	0.480	0.480	804,233
2024-11-06	0.540	0.540	0.505	0.510	0.510	583,366
2024-11-05	0.550	0.555	0.540	0.545	0.545	462,438
2024-11-04	0.550	0.560	0.535	0.560	0.560	573,405
2024-11-01	0.560	0.575	0.555	0.570	0.570	174,659
2024-10-31	0.570	0.575	0.555	0.555	0.555	865,018
2024-10-30	0.590	0.600	0.570	0.570	0.570	760,856
2024-10-29	0.580	0.590	0.570	0.585	0.585	568,946
2024-10-28	0.620	0.620	0.570	0.580	0.580	1,777,827
2024-10-25	0.595	0.625	0.590	0.620	0.620	1,272,147
2024-10-24	0.580	0.595	0.575	0.590	0.590	959,678
2024-10-23	0.580	0.600	0.575	0.590	0.590	838,392
2024-10-22	0.580	0.580	0.560	0.580	0.580	421,753
2024-10-21	0.570	0.600	0.555	0.565	0.565	1,213,163
2024-10-18	0.540	0.555	0.533	0.550	0.550	832,632
2024-10-17	0.510	0.550	0.500	0.540	0.540	1,220,770
2024-10-16	0.520	0.520	0.505	0.510	0.510	590,452
2024-10-15	0.505	0.520	0.505	0.515	0.515	263,834
2024-10-14	0.525	0.528	0.500	0.510	0.510	539,895
2024-10-11	0.505	0.525	0.500	0.515	0.515	671,175
2024-10-10	0.485	0.525	0.485	0.505	0.505	943,448
2024-10-09	0.465	0.495	0.465	0.495	0.495	763,559
2024-10-08	0.470	0.470	0.460	0.465	0.465	565,683
2024-10-07	0.475	0.478	0.460	0.460	0.460	225,067
2024-10-04	0.460	0.470	0.450	0.470	0.470	272,800
2024-10-03	0.450	0.463	0.445	0.453	0.453	308,403
2024-10-02	0.450	0.455	0.440	0.440	0.440	368,861
2024-10-01	0.475	0.478	0.440	0.450	0.450	815,321
2024-09-30	0.495	0.505	0.475	0.475	0.475	418,781
2024-09-27	0.495	0.520	0.495	0.500	0.500	908,919
2024-09-26	0.500	0.520	0.478	0.490	0.490	1,187,593
2024-09-25	0.440	0.505	0.440	0.485	0.485	2,318,338
2024-09-24	0.445	0.445	0.435	0.438	0.438	324,784
2024-09-23	0.440	0.455	0.440	0.450	0.450	378,079
2024-09-20	0.445	0.445	0.425	0.430	0.430	145,506
2024-09-19	0.450	0.465	0.425	0.430	0.430	377,885
2024-09-18	0.460	0.470	0.435	0.470	0.470	417,602
2024-09-17	0.425	0.470	0.425	0.460	0.460	1,201,749
2024-09-16	0.415	0.430	0.415	0.425	0.425	625,843
2024-09-13	0.420	0.425	0.400	0.410	0.410	467,890
2024-09-12	0.395	0.405	0.390	0.400	0.400	816,465
2024-09-11	0.395	0.410	0.395	0.395	0.395	644,306
2024-09-10	0.400	0.400	0.390	0.390	0.390	380,972
2024-09-09	0.390	0.395	0.385	0.390	0.390	526,452
2024-09-06	0.395	0.398	0.385	0.395	0.395	449,412
2024-09-05	0.390	0.400	0.385	0.400	0.400	162,926
2024-09-04	0.400	0.410	0.385	0.390	0.390	485,700
2024-09-03	0.400	0.410	0.393	0.400	0.400	710,875

← NewerPage 9 of 22 · 1,268 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.