Antilles Gold Limited (AAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:39AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,542,326 |
| 18 Sept 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 16,607,590 |
| 17 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 21,356,200 |
| 16 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 16,479,718 |
| 13 Sept 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 34,567,055 |
| 12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 556,650 |
| 10 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 02 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 900,089 |
| 30 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 652,849 |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,282,206 |
| 28 Aug 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 9,566,819 |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,066,753 |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,429,889 |
| 22 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,906,544 |
| 21 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 34,194,107 |
| 20 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 162,619 |
| 19 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 12,431 |
| 16 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 111,215 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Aug 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 647,430 |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
| 08 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 314,895 |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,230,578 |
| 05 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 350,001 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,748,000 |
| 01 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,169,591 |
| 31 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,265,978 |
| 30 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,085,714 |
| 29 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,234,755 |
| 26 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 5,622,336 |
| 25 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,285,000 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,700,013 |
| 23 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 409,860 |
| 22 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 860,760 |
| 19 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,266,830 |
| 18 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,447,856 |
| 17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 528,407 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,093,681 |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 430,586 |
| 12 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 243,899 |
| 11 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 82,970 |
| 10 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,002,839 |
| 09 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 71,356 |
| 08 July 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,091,534 |
| 05 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,003,423 |
| 04 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 118,461 |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 170,000 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,001 |
| 01 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,002,293 |
| 28 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,491,618 |
| 27 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,376,603 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,888,617 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,722,115 |
| 24 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,280,155 |
| 21 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,615,794 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 648,350 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,185,825 |
| 18 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,432,716 |
| 17 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 25,477,288 |
| 14 June 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 11,206,685 |
| 13 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,250,784 |
| 12 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,109,165 |
| 11 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,190,316 |
| 07 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 717,874 |
| 06 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,568,560 |
| 05 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,622,649 |
| 04 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,832,603 |
| 03 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,788,536 |
| 31 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 259,614 |
| 30 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,006,940 |
| 29 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,730,994 |
| 28 May 2024 | 0.0080 | 0.0080 | 0.0050 | 0.0070 | 0.0070 | 32,662,890 |
| 27 May 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 11,742,612 |
| 24 May 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 15,876,070 |
| 23 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 12,487,485 |
| 22 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,444,775 |
| 21 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,976,827 |
| 20 May 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 1,135,391 |
| 17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,545 |
| 16 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 635,757 |
| 15 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,003,358 |
| 14 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,078,070 |
| 13 May 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 7,178,144 |
| 10 May 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 496,745 |
| 09 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,713,264 |
| 08 May 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 4,876,433 |
| 07 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,358,223 |
| 06 May 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 7,266,772 |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 6,455,768 |
| 02 May 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 16,866,768 |
| *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.