Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Antilles Gold Limited (AAU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

At close: 04:10PM AEST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	3,206,134
28 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	386,274
27 Sept 2023	0.0240	0.0250	0.0230	0.0240	0.0240	2,423,477
26 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	132,000
25 Sept 2023	0.0240	0.0250	0.0230	0.0250	0.0250	1,578,943
22 Sept 2023	0.0240	0.0250	0.0230	0.0230	0.0230	1,912,024
21 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	6,164,710
20 Sept 2023	0.0230	0.0250	0.0230	0.0235	0.0235	3,545,277
19 Sept 2023	0.0230	0.0240	0.0230	0.0230	0.0230	3,710,202
18 Sept 2023	0.0240	0.0240	0.0220	0.0220	0.0220	5,320,200
15 Sept 2023	0.0230	0.0235	0.0230	0.0230	0.0230	4,666,731
14 Sept 2023	0.0230	0.0240	0.0230	0.0230	0.0230	4,200,592
13 Sept 2023	0.0240	0.0240	0.0230	0.0230	0.0230	3,954,179
12 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,175,320
11 Sept 2023	0.0220	0.0240	0.0220	0.0240	0.0240	8,330,782
08 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	7,631,177
07 Sept 2023	0.0230	0.0240	0.0230	0.0230	0.0230	4,421,307
06 Sept 2023	0.0220	0.0230	0.0220	0.0230	0.0230	17,074,452
05 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
04 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Sept 2023	0.0270	0.0290	0.0260	0.0290	0.0290	1,910,152
31 Aug 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,311,415
30 Aug 2023	0.0270	0.0270	0.0260	0.0270	0.0270	195,161
29 Aug 2023	0.0280	0.0280	0.0260	0.0270	0.0270	1,306,524
28 Aug 2023	0.0280	0.0280	0.0270	0.0280	0.0280	205,435
25 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,251,573
24 Aug 2023	0.0280	0.0280	0.0270	0.0280	0.0280	1,009,094
23 Aug 2023	0.0280	0.0300	0.0270	0.0300	0.0300	2,632,076
22 Aug 2023	0.0280	0.0310	0.0280	0.0290	0.0290	2,222,276
21 Aug 2023	0.0260	0.0280	0.0260	0.0280	0.0280	661,718
18 Aug 2023	0.0280	0.0280	0.0260	0.0270	0.0270	779,174
17 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	586,848
16 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,088,836
15 Aug 2023	0.0240	0.0280	0.0240	0.0280	0.0280	1,426,773
14 Aug 2023	0.0240	0.0250	0.0240	0.0240	0.0240	1,377,901
11 Aug 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,177,827
10 Aug 2023	0.0250	0.0300	0.0250	0.0260	0.0260	3,094,018
09 Aug 2023	0.0250	0.0260	0.0250	0.0250	0.0250	2,186,421
08 Aug 2023	0.0280	0.0280	0.0250	0.0250	0.0250	3,012,640
07 Aug 2023	0.0300	0.0300	0.0280	0.0290	0.0290	2,612,910
04 Aug 2023	0.0300	0.0320	0.0300	0.0300	0.0300	1,082,362
03 Aug 2023	0.0310	0.0310	0.0300	0.0300	0.0300	138,623
02 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Aug 2023	0.0310	0.0330	0.0310	0.0320	0.0320	121,188
31 July 2023	0.0330	0.0330	0.0310	0.0310	0.0310	270,600
28 July 2023	0.0320	0.0330	0.0320	0.0330	0.0330	1,632,106
27 July 2023	0.0320	0.0320	0.0300	0.0320	0.0320	1,997,208
26 July 2023	0.0320	0.0320	0.0315	0.0320	0.0320	578,221
25 July 2023	0.0330	0.0330	0.0320	0.0320	0.0320	328,880
24 July 2023	0.0350	0.0350	0.0330	0.0340	0.0340	785,742
21 July 2023	0.0340	0.0340	0.0330	0.0340	0.0340	1,053,702
20 July 2023	0.0340	0.0350	0.0330	0.0340	0.0340	1,832,645
19 July 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,444,476
18 July 2023	0.0330	0.0340	0.0320	0.0340	0.0340	2,428,602
17 July 2023	0.0340	0.0380	0.0320	0.0350	0.0350	7,146,378
14 July 2023	0.0340	0.0340	0.0320	0.0330	0.0330	1,152,616
13 July 2023	0.0330	0.0340	0.0330	0.0340	0.0340	1,597,628
12 July 2023	0.0350	0.0350	0.0340	0.0350	0.0350	1,388,122
11 July 2023	0.0360	0.0360	0.0340	0.0340	0.0340	802,828
10 July 2023	0.0370	0.0370	0.0360	0.0360	0.0360	561,488
07 July 2023	0.0390	0.0390	0.0370	0.0380	0.0380	266,471
06 July 2023	0.0360	0.0360	0.0350	0.0350	0.0350	827,133
05 July 2023	0.0380	0.0400	0.0350	0.0350	0.0350	5,917,671
04 July 2023	0.0410	0.0410	0.0370	0.0390	0.0390	6,739,434
03 July 2023	0.0390	0.0390	0.0360	0.0370	0.0370	1,419,263
30 June 2023	0.0360	0.0360	0.0340	0.0350	0.0350	2,139,985
29 June 2023	0.0380	0.0380	0.0350	0.0360	0.0360	1,437,195
28 June 2023	0.0420	0.0420	0.0350	0.0370	0.0370	6,667,581
27 June 2023	0.0390	0.0390	0.0370	0.0370	0.0370	793,447
26 June 2023	0.0430	0.0440	0.0410	0.0410	0.0410	496,014
23 June 2023	0.0390	0.0450	0.0390	0.0430	0.0430	1,966,690
22 June 2023	0.0400	0.0400	0.0370	0.0380	0.0380	1,746,416
21 June 2023	0.0390	0.0400	0.0360	0.0400	0.0400	3,821,927
20 June 2023	0.0430	0.0430	0.0390	0.0390	0.0390	1,037,491
19 June 2023	0.0440	0.0460	0.0410	0.0420	0.0420	756,760
16 June 2023	0.0440	0.0480	0.0440	0.0440	0.0440	551,231
15 June 2023	0.0390	0.0440	0.0390	0.0420	0.0420	926,150
14 June 2023	0.0390	0.0390	0.0390	0.0390	0.0390	125,000
13 June 2023	0.0400	0.0400	0.0370	0.0390	0.0390	514,019
09 June 2023	0.0390	0.0400	0.0380	0.0400	0.0400	433,405
08 June 2023	0.0390	0.0390	0.0390	0.0390	0.0390	49,999
07 June 2023	0.0430	0.0430	0.0380	0.0390	0.0390	921,962
06 June 2023	0.0450	0.0460	0.0430	0.0430	0.0430	385,529
05 June 2023	0.0420	0.0450	0.0420	0.0450	0.0450	137,098
02 June 2023	0.0450	0.0450	0.0420	0.0440	0.0440	201,676
01 June 2023	0.0470	0.0520	0.0440	0.0450	0.0450	980,623
31 May 2023	0.0390	0.0530	0.0390	0.0460	0.0460	3,214,426
30 May 2023	0.0370	0.0420	0.0350	0.0410	0.0410	2,137,836
29 May 2023	0.0360	0.0380	0.0350	0.0380	0.0380	2,442,561
26 May 2023	0.0360	0.0370	0.0340	0.0360	0.0360	996,685
25 May 2023	0.0360	0.0370	0.0350	0.0350	0.0350	871,771
24 May 2023	0.0330	0.0370	0.0330	0.0370	0.0370	1,736,300
23 May 2023	0.0330	0.0340	0.0320	0.0320	0.0320	1,056,656
22 May 2023	0.0340	0.0340	0.0330	0.0330	0.0330	219,875
19 May 2023	0.0340	0.0350	0.0330	0.0330	0.0330	617,658
18 May 2023	0.0360	0.0360	0.0340	0.0340	0.0340	1,302,772
17 May 2023	0.0330	0.0360	0.0330	0.0330	0.0330	125,124
16 May 2023	0.0340	0.0350	0.0320	0.0320	0.0320	491,832
15 May 2023	0.0330	0.0330	0.0270	0.0320	0.0320	929,254
12 May 2023	0.0350	0.0350	0.0340	0.0350	0.0350	876,451
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6492+0.0061(+0.94%)

OIL92.95+1.24(+1.35%)

GOLD1,886.30+7.70(+0.41%)

Bitcoin AUD41,578.79+779.79(+1.91%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Antilles Gold Limited (AAU.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6492
+0.0061(+0.94%)

OIL
92.95
+1.24(+1.35%)

GOLD
1,886.30
+7.70(+0.41%)

Bitcoin AUD
41,578.79
+779.79(+1.91%)