Australia markets close in 2 hours 29 minutes

Australian Gold and Copper Limited (AGC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.24500.0000 (0.00%)
As of 12:35PM AEST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.24000.24500.23500.24500.2450104,741
03 Oct 20240.25000.25500.24000.24500.245057,181
02 Oct 20240.24500.25500.24500.25500.2550203,964
01 Oct 20240.23500.25000.23500.24000.2400126,722
30 Sept 20240.25500.26250.24000.24500.2450276,186
27 Sept 20240.24500.25000.24000.25000.2500132,925
26 Sept 20240.24000.28000.24000.26000.2600450,085
25 Sept 20240.23500.24000.22500.22500.2250192,714
24 Sept 20240.24000.24500.23000.23500.2350218,833
23 Sept 20240.24000.24500.23000.24000.240089,901
20 Sept 20240.27500.27500.22500.23500.23501,550,969
19 Sept 20240.25500.27000.25500.26500.265097,478
18 Sept 20240.26500.27000.25000.26000.2600327,586
17 Sept 20240.26500.27000.25000.26000.2600194,342
16 Sept 20240.30000.30000.27750.28000.2800176,792
13 Sept 20240.27000.28500.27000.28000.2800110,151
12 Sept 20240.27000.27000.26000.27000.270075,763
11 Sept 20240.28000.28500.26500.26500.265076,883
10 Sept 20240.27500.28500.27000.27000.270067,491
09 Sept 20240.28000.28000.27000.27000.270078,376
06 Sept 20240.27000.28500.27000.28000.280049,125
05 Sept 20240.27000.28000.27000.28000.280093,977
04 Sept 20240.28500.28500.26000.27000.2700411,136
03 Sept 20240.30000.30000.29000.29000.2900160,512
02 Sept 20240.30000.30500.30000.30000.300054,784
30 Aug 20240.31500.31500.30000.31000.3100102,171
29 Aug 20240.30500.31500.29000.30500.3050231,170
28 Aug 20240.33000.33500.32000.32500.325084,438
27 Aug 2024------
26 Aug 20240.34000.34000.32000.32500.325060,524
23 Aug 20240.36500.36500.34000.34500.3450146,534
22 Aug 20240.35000.36000.33000.36000.3600183,562
21 Aug 20240.30000.37000.30000.36000.3600330,370
20 Aug 20240.30500.30500.29500.30000.300089,939
19 Aug 20240.30000.30000.28000.28000.2800173,021
16 Aug 20240.30500.31000.30000.30000.300061,950
15 Aug 20240.28500.32500.28500.30500.3050546,456
14 Aug 20240.29500.29500.27000.27500.2750226,412
13 Aug 20240.25000.29500.24000.28000.2800498,474
12 Aug 20240.22000.22500.22000.22500.2250128,854
09 Aug 20240.22500.23000.21500.22000.2200215,245
08 Aug 20240.22000.22500.20500.21000.2100340,483
07 Aug 20240.23000.23000.22000.22500.2250222,485
06 Aug 20240.21500.25000.21500.23500.2350402,458
05 Aug 20240.28500.28500.23500.23500.2350890,979
02 Aug 20240.30000.30000.28500.28750.2875107,767
01 Aug 20240.30500.31000.30000.30000.300052,012
31 July 20240.30500.32000.29500.30500.3050344,626
30 July 20240.28000.32000.27500.32000.3200251,824
29 July 20240.27000.28500.27000.27500.2750179,290
26 July 20240.27500.27500.25500.26750.2675383,635
25 July 20240.28500.28500.27000.27000.2700328,304
24 July 20240.29000.30000.28500.28500.2850209,589
23 July 20240.30000.30500.28500.28500.2850165,682
22 July 20240.30000.30000.29000.29500.2950162,190
19 July 20240.31000.32000.29500.30500.3050-
18 July 20240.32500.34000.31500.31500.3150384,721
17 July 20240.36500.39000.33000.33000.3300719,057
16 July 20240.34000.39000.34000.35000.3500596,291
15 July 20240.35000.35000.33500.33750.3375140,035
12 July 20240.32500.34500.32500.34500.3450235,730
11 July 20240.31500.32500.30500.32500.3250206,460
10 July 20240.32500.33500.30500.30500.3050468,232
09 July 20240.31000.33500.31000.32000.3200452,772
08 July 20240.32500.33000.31500.32000.3200257,058
05 July 20240.34500.37000.33000.33500.3350719,041
04 July 20240.31500.33500.30500.32000.3200666,542
03 July 20240.29000.29500.28500.29000.2900176,351
02 July 20240.30000.30000.28500.28500.2850173,916
01 July 20240.29000.29250.28500.29250.292582,178
28 June 20240.28500.30000.28000.29000.2900512,706
27 June 20240.28500.29000.27500.28500.2850436,852
26 June 20240.29500.29500.28000.29250.2925335,050
25 June 20240.30000.31000.28500.28750.2875317,365
24 June 20240.30500.31000.29500.29500.2950211,629
21 June 20240.33500.34000.31000.31500.3150894,635
20 June 20240.29500.33500.29500.32000.3200748,794
19 June 20240.31500.31500.29000.29000.2900762,276
18 June 20240.30000.32000.30000.31250.3125717,037
17 June 20240.33500.35500.29000.30000.30004,150,607
14 June 20240.37500.42500.36500.39500.39504,129,167
13 June 20240.33000.39500.32500.38500.38502,056,740
12 June 20240.29500.31000.28500.30500.3050824,864
11 June 20240.31000.32000.28500.29000.2900957,614
07 June 20240.33000.39000.33000.34000.34002,241,448
06 June 20240.33500.34500.31500.31500.31501,887,242
05 June 20240.39000.39000.34000.34000.34001,550,403
04 June 20240.47000.47500.38000.40000.40001,376,297
03 June 20240.48500.52000.47500.49000.4900555,545
31 May 20240.48500.50500.45500.45500.4550709,386
30 May 20240.40000.53000.38500.46500.46501,018,804
29 May 20240.39000.42000.36000.39000.3900588,710
28 May 2024------
27 May 20240.53000.56000.41500.42000.42001,955,025
24 May 20240.57500.60750.47500.51500.51502,426,818
23 May 20240.48000.57000.46000.56000.56002,652,349
22 May 20240.41000.50000.41000.47000.47002,348,895
21 May 20240.34000.40500.31500.39000.39003,239,263
20 May 20240.31500.35000.31000.33500.33502,471,549
17 May 20240.28000.29000.25500.29000.29001,405,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...