Australia markets closed

Adelong Gold Limited (ADG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0070+0.0020 (+40.00%)
At close: 04:10PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.00550.00700.00500.00700.007033,277,023
14 June 20240.00500.00550.00500.00550.00551,031,570
13 June 20240.00500.00600.00500.00500.00501,006,608
12 June 20240.00500.00550.00500.00500.00502,808,835
11 June 20240.00500.00600.00500.00500.005026,754,705
07 June 20240.00400.00500.00400.00500.00504,404,000
06 June 20240.00600.00600.00500.00500.005018,056,840
05 June 20240.00450.00600.00450.00600.006058,370,989
04 June 20240.00400.00400.00400.00400.004024,000
03 June 20240.00400.00400.00400.00400.0040-
31 May 20240.00400.00400.00400.00400.004045,000
30 May 20240.00400.00400.00400.00400.0040-
29 May 20240.00450.00450.00400.00400.0040355,972
28 May 20240.00400.00500.00400.00500.0050168,250
27 May 20240.00400.00400.00400.00400.004011,315,686
24 May 20240.00400.00400.00400.00400.004011,185,084
23 May 20240.00400.00400.00400.00400.00402,000,000
22 May 20240.00400.00400.00350.00400.00403,135,451
21 May 20240.00400.00400.00400.00400.004031,658
20 May 20240.00400.00400.00400.00400.0040-
17 May 20240.00400.00400.00400.00400.0040-
16 May 20240.00400.00400.00400.00400.0040792,114
15 May 20240.00300.00400.00300.00400.0040261,658
14 May 20240.00300.00400.00300.00400.0040389,658
13 May 20240.00400.00400.00400.00400.00401,232,250
10 May 20240.00400.00400.00400.00400.004031,658
09 May 20240.00350.00350.00350.00350.0035161,660
08 May 20240.00300.00400.00300.00400.0040235,896
07 May 20240.00400.00400.00350.00400.0040556,757
06 May 20240.00350.00400.00350.00400.0040431,623
03 May 20240.00350.00400.00350.00400.0040116,333
02 May 20240.00300.00300.00300.00300.003019,700
01 May 20240.00350.00350.00300.00300.0030562,173
30 Apr 20240.00400.00400.00350.00400.0040386,333
29 Apr 20240.00400.00400.00400.00400.0040150,565
26 Apr 20240.00300.00300.00300.00300.0030-
24 Apr 20240.00300.00300.00300.00300.00305
23 Apr 20240.00350.00350.00350.00350.0035125,000
22 Apr 20240.00350.00400.00350.00400.0040380,658
19 Apr 20240.00350.00350.00350.00350.0035-
18 Apr 20240.00400.00400.00350.00350.003540,667
17 Apr 20240.00300.00300.00300.00300.003049,582
16 Apr 20240.00350.00350.00350.00350.00351,213,899
15 Apr 20240.00400.00400.00350.00350.0035225,000
12 Apr 20240.00400.00400.00350.00400.00403,501,659
11 Apr 20240.00400.00400.00400.00400.0040200,000
10 Apr 20240.00400.00400.00400.00400.0040-
09 Apr 20240.00400.00400.00400.00400.0040200,000
08 Apr 20240.00350.00350.00350.00350.0035-
05 Apr 20240.00350.00350.00350.00350.0035250,000
04 Apr 20240.00400.00400.00400.00400.00401,005,500
03 Apr 20240.00400.00400.00350.00350.00351,006,400
02 Apr 20240.00400.00400.00350.00350.003592,692
28 Mar 20240.00400.00400.00400.00400.0040-
27 Mar 20240.00400.00400.00400.00400.0040-
26 Mar 20240.00400.00400.00400.00400.0040-
25 Mar 20240.00400.00400.00400.00400.0040722,694
22 Mar 20240.00400.00400.00400.00400.0040-
21 Mar 20240.00400.00400.00400.00400.0040-
20 Mar 20240.00400.00400.00400.00400.00402,409,027
19 Mar 20240.00300.00400.00300.00400.00401,283,719
18 Mar 20240.00400.00450.00400.00400.00402,598,419
15 Mar 20240.00400.00400.00400.00400.00406,620,927
14 Mar 20240.00400.00450.00400.00400.004031,871,159
13 Mar 20240.00400.00400.00400.00400.00402,754,000
12 Mar 20240.00400.00400.00400.00400.0040777,667
11 Mar 20240.00400.00400.00400.00400.004039,800
08 Mar 20240.00500.00500.00400.00450.0045845,000
07 Mar 20240.00400.00450.00400.00400.00402,172,904
06 Mar 20240.00400.00400.00300.00300.00305,200,500
05 Mar 20240.00450.00450.00450.00450.0045-
04 Mar 20240.00450.00450.00450.00450.0045-
01 Mar 20240.00450.00450.00450.00450.0045-
29 Feb 20240.00450.00450.00450.00450.00452,074,083
28 Feb 20240.00500.00500.00500.00500.005099,998
27 Feb 20240.00500.00500.00500.00500.0050-
26 Feb 20240.00500.00500.00500.00500.0050-
23 Feb 20240.00500.00500.00500.00500.0050800,000
22 Feb 20240.00500.00500.00500.00500.00501,896,302
21 Feb 20240.00500.00500.00400.00400.00402,947,500
20 Feb 20240.00500.00500.00500.00500.00502,909,420
19 Feb 20240.00400.00450.00400.00450.0045230,000
16 Feb 20240.00500.00500.00450.00500.0050124,772
15 Feb 20240.00500.00500.00450.00450.0045176,666
14 Feb 20240.00450.00500.00450.00500.00502,263,333
13 Feb 20240.00450.00500.00450.00500.0050247,679
12 Feb 20240.00450.00500.00450.00500.0050438,000
09 Feb 20240.00400.00450.00400.00450.0045700,028
08 Feb 20240.00400.00400.00400.00400.004012,500
07 Feb 20240.00500.00500.00500.00500.0050200,000
06 Feb 20240.00450.00450.00450.00450.0045249,860
05 Feb 20240.00450.00450.00450.00450.004568,739
02 Feb 20240.00500.00500.00500.00500.0050-
01 Feb 20240.00500.00500.00500.00500.0050-
31 Jan 20240.00500.00500.00500.00500.0050568,527
30 Jan 20240.00500.00500.00500.00500.00502,124,815
29 Jan 20240.00500.00500.00500.00500.00504,907
25 Jan 20240.00500.00500.00500.00500.0050-
24 Jan 20240.00500.00500.00500.00500.005010
23 Jan 20240.00500.00500.00500.00500.0050649,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...