Adelong Gold Limited (ADG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:14AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5 |
| 23 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 125,000 |
| 22 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 380,658 |
| 19 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 18 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 40,667 |
| 17 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 49,582 |
| 16 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,213,899 |
| 15 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 225,000 |
| 12 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,501,659 |
| 11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 08 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 05 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 250,000 |
| 04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,005,500 |
| 03 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,006,400 |
| 02 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 92,692 |
| 28 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 722,694 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,409,027 |
| 19 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,283,719 |
| 18 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,598,419 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,620,927 |
| 14 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 31,871,159 |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,754,000 |
| 12 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 777,667 |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 39,800 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 845,000 |
| 07 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,172,904 |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,200,500 |
| 05 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 04 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 01 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 29 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,074,083 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 99,998 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,896,302 |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,947,500 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,909,420 |
| 19 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 230,000 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 124,772 |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 176,666 |
| 14 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,263,333 |
| 13 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 247,679 |
| 12 Feb 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 438,000 |
| 09 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 700,028 |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,500 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 06 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 249,860 |
| 05 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 68,739 |
| 02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 568,527 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,124,815 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,907 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 649,916 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 825,112 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 17 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,204 |
| 15 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,101,401 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,131,585 |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 105,000 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,429,282 |
| 05 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 844,333 |
| 04 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 101,147 |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,175,817 |
| 02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 852,313 |
| 29 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 120,000 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 169,647 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,132,500 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,268,456 |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 677,500 |
| 20 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 206,666 |
| 19 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,912,350 |
| 18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,681,256 |
| 14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,773,593 |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,259,930 |
| 11 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,164,066 |
| 08 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 686,961 |
| 07 Dec 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,494,340 |
| 06 Dec 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 183,334 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,280,430 |
| 04 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,665,412 |
| 01 Dec 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,931,950 |
| 30 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,200,819 |
| 29 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,955,087 |
| *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.