Antilles Gold Limited (AAU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0190	0.0200	0.0180	0.0200	0.0200	4,082,214
18 Apr 2024	0.0200	0.0200	0.0180	0.0200	0.0200	2,972,420
17 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,217,177
16 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,830,766
15 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,618,724
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,848,130
11 Apr 2024	0.0195	0.0200	0.0190	0.0200	0.0200	1,605,796
10 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,309,033
09 Apr 2024	0.0200	0.0200	0.0190	0.0195	0.0195	1,847,429
08 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	3,272,805
05 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	656,176
04 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	3,442,170
03 Apr 2024	0.0190	0.0200	0.0185	0.0190	0.0190	5,946,392
02 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	4,364,737
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	271,371
27 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	773,842
26 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,309,202
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,619,487
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	147,760
21 Mar 2024	0.0200	0.0220	0.0200	0.0200	0.0200	1,209,686
20 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	868,700
19 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,775,191
18 Mar 2024	0.0210	0.0210	0.0190	0.0190	0.0190	3,491,868
15 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	131,591
14 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	103,525
13 Mar 2024	0.0210	0.0210	0.0190	0.0210	0.0210	1,254,397
12 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,442,672
11 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,439,143
08 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,247,414
07 Mar 2024	0.0190	0.0220	0.0190	0.0210	0.0210	4,817,503
06 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,141,005
05 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	2,452,241
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	830,321
01 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	8,303,959
29 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,160,912
28 Feb 2024	0.0210	0.0240	0.0210	0.0220	0.0220	3,520,313
27 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	333,491
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	848,428
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	36,116
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	533,678
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	580,000
20 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,036,332
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,823
16 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	690,033
15 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	690,000
14 Feb 2024	0.0220	0.0220	0.0190	0.0200	0.0200	1,617,867
13 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	127,804
12 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,391,866
09 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	978,765
08 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	425,271
07 Feb 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,677,781
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	900,179
05 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	70,000
02 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	349,500
01 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	925,894
31 Jan 2024	0.0240	0.0240	0.0215	0.0220	0.0220	1,002,762
30 Jan 2024	0.0220	0.0240	0.0220	0.0230	0.0230	2,230,916
29 Jan 2024	0.0220	0.0230	0.0220	0.0220	0.0220	1,037,178
25 Jan 2024	0.0220	0.0230	0.0220	0.0220	0.0220	602,782
24 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	77,999
23 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,041,898
22 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,342,208
19 Jan 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,906,855
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,017,000
17 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Jan 2024	0.0220	0.0220	0.0200	0.0220	0.0220	2,515,721
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
12 Jan 2024	0.0215	0.0220	0.0215	0.0220	0.0220	54,894
11 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	87,962
10 Jan 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,597,229
09 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,127,842
08 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
04 Jan 2024	0.0210	0.0225	0.0210	0.0220	0.0220	974,357
03 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	178,863
02 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	495,948
29 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
27 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	921,697
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	885,599
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	56,810
20 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	50,174
19 Dec 2023	0.0205	0.0220	0.0205	0.0220	0.0220	747,630
18 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	439,181
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,387,755
14 Dec 2023	0.0210	0.0220	0.0200	0.0200	0.0200	5,394,179
13 Dec 2023	0.0215	0.0220	0.0210	0.0210	0.0210	228,089
12 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,568,397
11 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	1,617,392
08 Dec 2023	0.0225	0.0230	0.0225	0.0230	0.0230	65,371
07 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	583,179
06 Dec 2023	0.0230	0.0240	0.0220	0.0220	0.0220	6,432,155
05 Dec 2023	0.0240	0.0240	0.0225	0.0230	0.0230	2,846,889
04 Dec 2023	0.0225	0.0240	0.0225	0.0230	0.0230	2,797,154
01 Dec 2023	0.0220	0.0230	0.0220	0.0225	0.0225	2,554,152
30 Nov 2023	0.0220	0.0230	0.0220	0.0220	0.0220	2,787,989
29 Nov 2023	0.0230	0.0240	0.0220	0.0220	0.0220	6,174,174
28 Nov 2023	0.0240	0.0250	0.0230	0.0230	0.0230	3,044,208
27 Nov 2023	0.0240	0.0250	0.0230	0.0230	0.0230	5,800,434
24 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.05%)

OIL83.48+0.75(+0.91%)

GOLD2,414.20+16.20(+0.68%)

Bitcoin AUD100,002.38+1,067.35(+1.08%)

Antilles Gold Limited (AAU.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.05%)

OIL
83.48
+0.75(+0.91%)

GOLD
2,414.20
+16.20(+0.68%)

Bitcoin AUD
100,002.38
+1,067.35(+1.08%)