Australia markets closed

African Gold Limited (A1G.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340-0.0010 (-2.86%)
At close: 03:59PM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.03500.03500.03400.03400.0340506,647
10 Sept 20240.03500.03600.03400.03500.03502,724,330
09 Sept 20240.03200.03600.03200.03500.03502,780,927
06 Sept 20240.03300.03500.03200.03200.03205,080,827
05 Sept 20240.03300.03300.03200.03200.03201,196,171
04 Sept 20240.03300.03400.03100.03200.03203,168,269
03 Sept 20240.03200.03600.03200.03400.03408,023,680
02 Sept 20240.03200.03200.03000.03100.03102,168,009
30 Aug 20240.03100.03200.03100.03100.03102,885,955
29 Aug 20240.03200.03200.03000.03000.03003,566,724
28 Aug 20240.03200.03300.03000.03100.03108,098,201
27 Aug 20240.03400.03400.03100.03200.03201,492,851
26 Aug 20240.03100.03500.03100.03400.03402,596,825
23 Aug 20240.03000.03300.03000.03200.03202,833,773
22 Aug 20240.02900.03000.02900.03000.03003,452,897
21 Aug 20240.02600.03000.02600.02900.02901,781,946
20 Aug 20240.03100.03100.02500.02500.02502,885,263
19 Aug 20240.02400.02400.02400.02400.0240-
16 Aug 20240.02400.02400.02400.02400.0240-
15 Aug 20240.02400.02400.02400.02400.0240-
14 Aug 20240.02500.02500.02400.02400.0240216,601
13 Aug 20240.02400.02500.02400.02500.0250324,000
12 Aug 20240.02400.02500.02400.02500.0250225,599
09 Aug 20240.02500.02500.02300.02500.0250851,755
08 Aug 20240.02600.02600.02500.02500.0250259,783
07 Aug 20240.02600.02700.02600.02700.0270617,900
06 Aug 20240.02700.02900.02700.02800.0280825,328
05 Aug 20240.02800.02800.02800.02800.028066,678
02 Aug 20240.02800.02800.02800.02800.0280548,884
01 Aug 20240.03600.03600.02800.02800.02806,841,274
31 July 20240.03400.03400.03400.03400.0340-
30 July 20240.02800.04400.02800.03400.034011,935,340
29 July 20240.02400.02400.02400.02400.0240103,105
26 July 20240.02200.02200.02200.02200.0220102,199
25 July 20240.02500.02500.02500.02500.02507,000
24 July 20240.02500.02500.02500.02500.0250-
23 July 20240.02500.02500.02500.02500.025020,040
22 July 20240.02500.02500.02500.02500.0250-
19 July 20240.02500.02500.02500.02500.0250-
18 July 20240.02400.02500.02400.02500.025084,185
17 July 20240.02100.02500.02000.02500.0250383,518
16 July 20240.02100.02100.02100.02100.0210-
15 July 20240.02500.02500.02100.02100.0210670,801
12 July 20240.02300.02300.02300.02300.0230-
11 July 20240.02300.02300.02300.02300.0230-
10 July 20240.02300.02300.02300.02300.0230250
09 July 20240.02100.02100.02100.02100.0210-
08 July 20240.02100.02100.02100.02100.021023,900
05 July 20240.02400.02400.02400.02400.024088,192
04 July 20240.02100.02100.02100.02100.0210-
03 July 20240.02100.02100.02100.02100.0210-
02 July 20240.02100.02100.02100.02100.0210100
01 July 20240.02100.02100.02100.02100.0210-
28 June 20240.02400.02400.02100.02100.0210423,900
27 June 20240.02100.02100.02100.02100.021062,500
26 June 20240.02400.02400.02400.02400.024030,000
25 June 20240.02100.02100.02100.02100.0210967,408
24 June 20240.02300.02300.02200.02200.02201,047,188
21 June 20240.02400.02400.02300.02300.0230296,350
20 June 20240.02300.02300.02300.02300.0230204,000
19 June 20240.02400.02400.02400.02400.0240100,000
18 June 20240.02500.03000.02300.02300.02301,063,226
17 June 20240.02400.02400.02400.02400.0240-
14 June 20240.02700.02800.02400.02400.0240148,736
13 June 20240.02600.02600.02600.02600.0260-
12 June 20240.02600.02600.02600.02600.026055,000
11 June 20240.02800.02800.02400.02500.0250554,124
07 June 20240.02300.02400.02200.02400.0240802,333
06 June 20240.02500.02500.02400.02400.02401,011,560
05 June 20240.02800.02800.02600.02600.0260308,225
04 June 20240.02800.02800.02700.02700.0270144,036
03 June 20240.03100.03100.02900.02900.0290802,488
31 May 20240.03100.03200.03000.03000.0300470,309
30 May 20240.02800.03100.02800.03100.0310705,489
29 May 20240.02600.02700.02400.02700.02701,103,707
28 May 20240.02600.02700.02600.02700.0270149,868
27 May 20240.02600.02600.02600.02600.026035
24 May 20240.02900.02900.02900.02900.0290241,377
23 May 20240.02800.02800.02800.02800.02805,038
22 May 20240.03000.03000.02800.02800.0280122,319
21 May 20240.02900.02900.02900.02900.029054,843
20 May 20240.02700.02900.02700.02900.0290267,500
17 May 20240.02700.02700.02700.02700.02705,157
16 May 20240.02500.02500.02500.02500.0250-
15 May 20240.02300.02500.02200.02500.0250713,524
14 May 20240.02600.02600.02500.02500.0250217,278
13 May 20240.02700.02700.02500.02500.0250397,893
10 May 20240.02700.02800.02700.02800.0280111,764
09 May 20240.02600.02600.02600.02600.026019,641
08 May 20240.02600.02600.02600.02600.0260-
07 May 20240.02600.02600.02600.02600.0260122,000
06 May 20240.02600.02600.02500.02500.0250245,000
03 May 20240.03300.03300.02400.02400.0240255,101
02 May 20240.02810.02810.02810.02810.028114,373
01 May 20240.03070.03150.02730.02730.02731,117,835
30 Apr 20240.03320.03410.03320.03410.034144,469
29 Apr 20240.03320.03320.03150.03150.031543,413
26 Apr 20240.03320.03320.03320.03320.033232,853
24 Apr 20240.03240.03320.03150.03320.0332473,740
23 Apr 20240.03600.03600.03600.03600.0360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...