African Gold Limited (A1G.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 2,778,540 |
| 12 Sept 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 1,683,117 |
| 11 Sept 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 148,563 |
| 10 Sept 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,641,043 |
| 09 Sept 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 1,188,650 |
| 06 Sept 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 702,588 |
| 05 Sept 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 157,729 |
| 04 Sept 2024 | 0.0330 | 0.0330 | 0.0315 | 0.0320 | 0.0320 | 697,726 |
| 03 Sept 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,325,735 |
| 02 Sept 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 406,601 |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 141,000 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 560,969 |
| 23 Aug 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 184,106 |
| 22 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 34,106 |
| 21 Aug 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 463,832 |
| 20 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 399,648 |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 103,150 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 94,689 |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 90,227 |
| 07 Aug 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 88,900 |
| 06 Aug 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 68,036 |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 143,659 |
| 01 Aug 2024 | 0.0340 | 0.0350 | 0.0270 | 0.0270 | 0.0270 | 857,336 |
| 31 July 2024 | - | - | - | - | - | - |
| 30 July 2024 | 0.0270 | 0.0440 | 0.0270 | 0.0340 | 0.0340 | 1,993,849 |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,000 |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 34,127 |
| 17 July 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 142,975 |
| 16 July 2024 | - | - | - | - | - | - |
| 15 July 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 107,198 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | - | - | - | - | - | - |
| 09 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 89,180 |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,592 |
| 24 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 80,013 |
| 21 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 117,749 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 139,166 |
| 18 June 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 210,924 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 70,197 |
| 07 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,872 |
| 06 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 51,832 |
| 05 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,072 |
| 04 June 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 30,654 |
| 03 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,512 |
| 31 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,192 |
| 30 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 30,302 |
| 29 May 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 44,922 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 17,500 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,483 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 7,483 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 120,056 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 13,900 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.