Australian Gold and Copper Limited (AGC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:20PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0790 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 19,178 |
| 24 Apr 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 178,234 |
| 23 Apr 2024 | 0.0750 | 0.0810 | 0.0750 | 0.0780 | 0.0780 | 702,256 |
| 22 Apr 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 65,369 |
| 19 Apr 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 165,515 |
| 18 Apr 2024 | 0.0780 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 17,498 |
| 17 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 12,500 |
| 16 Apr 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 19,246 |
| 15 Apr 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 13,032 |
| 12 Apr 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 245,674 |
| 11 Apr 2024 | 0.0740 | 0.0760 | 0.0700 | 0.0760 | 0.0760 | 239,018 |
| 10 Apr 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 97,966 |
| 09 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 7,000 |
| 08 Apr 2024 | 0.0760 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 29,539 |
| 05 Apr 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0720 | 0.0720 | 42,440 |
| 04 Apr 2024 | 0.0760 | 0.0790 | 0.0730 | 0.0740 | 0.0740 | 186,237 |
| 03 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,039 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 68,801 |
| 28 Mar 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 67,579 |
| 27 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,945 |
| 26 Mar 2024 | 0.0770 | 0.0770 | 0.0680 | 0.0680 | 0.0680 | 628,254 |
| 25 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 13,725 |
| 22 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 71 |
| 21 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 93 |
| 20 Mar 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 107,975 |
| 19 Mar 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 69,511 |
| 18 Mar 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 3,469 |
| 15 Mar 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 2,642 |
| 14 Mar 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 107,215 |
| 13 Mar 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 396,664 |
| 12 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 630 |
| 11 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 25,346 |
| 08 Mar 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 80,591 |
| 07 Mar 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0790 | 0.0790 | 10,446 |
| 06 Mar 2024 | 0.0780 | 0.0840 | 0.0760 | 0.0820 | 0.0820 | 432,744 |
| 05 Mar 2024 | 0.0820 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 255,049 |
| 04 Mar 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 256,350 |
| 01 Mar 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 171,072 |
| 29 Feb 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 284,843 |
| 28 Feb 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 99,126 |
| 27 Feb 2024 | 0.0830 | 0.0870 | 0.0830 | 0.0830 | 0.0830 | 108,350 |
| 26 Feb 2024 | 0.0900 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 65,202 |
| 23 Feb 2024 | 0.0840 | 0.0880 | 0.0790 | 0.0880 | 0.0880 | 247,498 |
| 22 Feb 2024 | 0.0820 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 137,045 |
| 21 Feb 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0800 | 0.0800 | 43,381 |
| 20 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 19 Feb 2024 | 0.0750 | 0.0820 | 0.0680 | 0.0820 | 0.0820 | 406,700 |
| 16 Feb 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 26,844 |
| 15 Feb 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 98,564 |
| 14 Feb 2024 | 0.0800 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 734,239 |
| 13 Feb 2024 | 0.0850 | 0.0900 | 0.0840 | 0.0845 | 0.0845 | 1,202,943 |
| 12 Feb 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0780 | 0.0780 | 1,677,745 |
| 09 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 188 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 63,653 |
| 07 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 35 |
| 06 Feb 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 25,014 |
| 05 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 19 |
| 02 Feb 2024 | 0.0700 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 237,943 |
| 01 Feb 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 7,127 |
| 31 Jan 2024 | 0.0710 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 611,480 |
| 30 Jan 2024 | 0.0700 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 134,457 |
| 29 Jan 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 185,965 |
| 25 Jan 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 124,203 |
| 24 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Jan 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 37,109 |
| 22 Jan 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 23,754 |
| 19 Jan 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 272,858 |
| 18 Jan 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 133,884 |
| 17 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 Jan 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0650 | 0.0650 | 25,083 |
| 15 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 6,920 |
| 12 Jan 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 84,360 |
| 11 Jan 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 52,922 |
| 10 Jan 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 4,056 |
| 09 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 112,661 |
| 08 Jan 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 35,675 |
| 05 Jan 2024 | 0.0690 | 0.0725 | 0.0690 | 0.0720 | 0.0720 | 29,030 |
| 04 Jan 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 3,356 |
| 03 Jan 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 1,708 |
| 02 Jan 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 37,639 |
| 29 Dec 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 154,020 |
| 28 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 238,805 |
| 27 Dec 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 23,088 |
| 22 Dec 2023 | 0.0740 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 1,051,814 |
| 21 Dec 2023 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 72,416 |
| 20 Dec 2023 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 100,000 |
| 19 Dec 2023 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 256,912 |
| 18 Dec 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 56,689 |
| 15 Dec 2023 | 0.0610 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 157,736 |
| 14 Dec 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 118,602 |
| 13 Dec 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 480,828 |
| 12 Dec 2023 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 21,755 |
| 11 Dec 2023 | 0.0650 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 79,630 |
| 08 Dec 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 61,501 |
| 07 Dec 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 10,004 |
| 06 Dec 2023 | 0.0690 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 212,537 |
| 05 Dec 2023 | 0.0680 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 850,186 |
| 04 Dec 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 50,016 |
| 01 Dec 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 187,768 |
| 30 Nov 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 387 |
| *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.