Australia markets open in 30 minutes

Antilles Gold Limited (AAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.00300.00400.00300.00400.00403,615,794
20 June 20240.00400.00400.00300.00400.0040648,350
19 June 20240.00400.00400.00400.00400.00406,185,825
18 June 20240.00500.00500.00400.00400.00406,432,716
17 June 20240.00500.00500.00400.00400.004025,477,288
14 June 20240.00600.00650.00600.00600.006011,206,685
13 June 20240.00600.00600.00600.00600.00604,250,784
12 June 20240.00600.00600.00600.00600.00602,109,165
11 June 20240.00600.00600.00500.00600.00604,190,316
07 June 20240.00600.00600.00600.00600.0060717,874
06 June 20240.00600.00600.00600.00600.00601,568,560
05 June 20240.00600.00600.00600.00600.00601,622,649
04 June 20240.00700.00700.00600.00600.00604,832,603
03 June 20240.00600.00700.00600.00700.00703,788,536
31 May 20240.00700.00700.00700.00700.0070259,614
30 May 20240.00600.00700.00600.00700.00706,006,940
29 May 20240.00600.00700.00600.00700.00708,730,994
28 May 20240.00800.00800.00500.00700.007032,662,890
27 May 20240.00900.00900.00700.00700.007011,742,612
24 May 20240.00900.01000.00800.00900.009015,876,070
23 May 20240.01000.01000.00900.00900.009012,487,485
22 May 20240.01000.01000.00950.01000.01004,444,775
21 May 20240.01000.01000.00900.01000.01001,976,827
20 May 20240.01100.01100.00950.01000.01001,135,391
17 May 20240.01100.01100.01100.01100.01104,545
16 May 20240.01000.01100.01000.01100.0110635,757
15 May 20240.01000.01000.01000.01000.01001,003,358
14 May 20240.00900.01000.00900.01000.01003,078,070
13 May 20240.01100.01100.00900.00900.00907,178,144
10 May 20240.01050.01100.01050.01100.0110496,745
09 May 20240.01000.01100.01000.01100.01106,713,264
08 May 20240.01100.01100.01050.01100.01104,876,433
07 May 20240.01200.01200.01100.01100.01107,358,223
06 May 20240.01200.01200.01050.01100.01107,266,772
03 May 20240.01300.01300.01100.01200.01206,455,768
02 May 20240.01200.01400.01100.01400.014016,866,768
01 May 20240.01200.01300.01150.01200.012012,665,046
30 Apr 20240.01700.01700.01300.01300.013023,022,709
29 Apr 20240.01800.01800.01800.01800.0180-
26 Apr 20240.01800.01800.01800.01800.0180-
24 Apr 20240.01800.01800.01700.01800.01801,062,748
23 Apr 20240.01800.01900.01800.01850.0185602,325
22 Apr 20240.01900.01900.01800.01900.0190639,578
19 Apr 20240.01900.02000.01800.02000.02004,082,214
18 Apr 20240.02000.02000.01800.02000.02002,972,420
17 Apr 20240.01900.02000.01900.02000.02001,217,177
16 Apr 20240.01900.02000.01900.02000.02001,830,766
15 Apr 20240.02000.02000.01900.01900.01902,618,724
12 Apr 20240.02000.02000.02000.02000.02002,848,130
11 Apr 20240.01950.02000.01900.02000.02001,605,796
10 Apr 20240.02000.02000.01900.01900.01901,309,033
09 Apr 20240.02000.02000.01900.01950.01951,847,429
08 Apr 20240.02000.02000.01900.02000.02003,272,805
05 Apr 20240.02000.02000.01900.01900.0190656,176
04 Apr 20240.02000.02000.01900.02000.02003,442,170
03 Apr 20240.01900.02000.01850.01900.01905,946,392
02 Apr 20240.02000.02000.01900.01900.01904,364,737
28 Mar 20240.02000.02000.02000.02000.0200271,371
27 Mar 20240.02000.02000.01900.02000.0200773,842
26 Mar 20240.02000.02000.01900.02000.02001,309,202
25 Mar 20240.02000.02000.02000.02000.02001,619,487
22 Mar 20240.02000.02000.02000.02000.0200147,760
21 Mar 20240.02000.02200.02000.02000.02001,209,686
20 Mar 20240.02000.02000.01900.02000.0200868,700
19 Mar 20240.02000.02000.01800.01800.01801,775,191
18 Mar 20240.02100.02100.01900.01900.01903,491,868
15 Mar 20240.02100.02100.02000.02100.0210131,591
14 Mar 20240.02100.02100.02100.02100.0210103,525
13 Mar 20240.02100.02100.01900.02100.02101,254,397
12 Mar 20240.02100.02100.02000.02000.02001,442,672
11 Mar 20240.02200.02200.02100.02100.02101,439,143
08 Mar 20240.02100.02200.02100.02100.02101,247,414
07 Mar 20240.01900.02200.01900.02100.02104,817,503
06 Mar 20240.02000.02000.01900.01900.01901,141,005
05 Mar 20240.01900.02000.01900.02000.02002,452,241
04 Mar 20240.02000.02000.02000.02000.0200830,321
01 Mar 20240.02200.02200.02000.02000.02008,303,959
29 Feb 20240.02300.02300.02200.02200.02201,160,912
28 Feb 20240.02100.02400.02100.02200.02203,520,313
27 Feb 20240.02100.02200.02100.02200.0220333,491
26 Feb 20240.02200.02200.02200.02200.0220848,428
23 Feb 20240.02200.02200.02200.02200.022036,116
22 Feb 20240.02200.02200.02200.02200.0220533,678
21 Feb 20240.02200.02200.02200.02200.0220580,000
20 Feb 20240.02100.02100.02100.02100.02101,036,332
19 Feb 20240.02200.02200.02200.02200.02207,823
16 Feb 20240.02100.02200.02100.02200.0220690,033
15 Feb 20240.02100.02200.02100.02200.0220690,000
14 Feb 20240.02200.02200.01900.02000.02001,617,867
13 Feb 20240.02200.02200.02100.02200.0220127,804
12 Feb 20240.02100.02100.02000.02100.02102,391,866
09 Feb 20240.02300.02300.02100.02100.0210978,765
08 Feb 20240.02100.02300.02100.02300.0230425,271
07 Feb 20240.02100.02200.02100.02100.02101,677,781
06 Feb 20240.02200.02200.02200.02200.0220900,179
05 Feb 20240.02200.02200.02200.02200.022070,000
02 Feb 20240.02200.02200.02200.02200.0220349,500
01 Feb 20240.02200.02200.02100.02100.0210925,894
31 Jan 20240.02400.02400.02150.02200.02201,002,762
30 Jan 20240.02200.02400.02200.02300.02302,230,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...