Australia markets closed

Australian Gold and Copper Limited (AGC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2869-0.0081 (-2.75%)
At close: 03:58PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.30000.31000.28500.28690.2869317,365
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
16 May 20240.27000.34000.27000.29000.29005,446,714
15 May 20240.18000.24500.17000.24000.24009,073,548
14 May 2024------
13 May 2024------
10 May 20240.10000.12000.10000.12000.1200305,511
09 May 20240.09700.09900.09700.09900.099075,951
08 May 20240.09600.09600.09600.09600.096053,144
07 May 20240.09600.09600.09300.09300.0930224,979
06 May 20240.09700.10000.09600.10000.1000107,302
03 May 20240.09400.10000.09400.09900.0990125,537
02 May 20240.09700.10000.09300.09500.0950454,240
01 May 2024------
30 Apr 20240.08200.08900.08200.08500.08502,421
29 Apr 20240.07700.08000.07700.08000.080027,089
26 Apr 2024------
24 Apr 20240.07800.07800.07800.07800.0780895
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.07900.08000.07900.08000.080025,587
15 Apr 2024------
12 Apr 20240.07800.07900.07700.07900.079086,498
11 Apr 20240.07400.07600.07000.07600.0760130,312
10 Apr 20240.07600.07600.07200.07300.07301,289
09 Apr 20240.07200.07800.07200.07800.078011,229
08 Apr 20240.07450.07800.07450.07800.078013,160
05 Apr 2024------
04 Apr 20240.07900.07900.07400.07500.075052,154
03 Apr 20240.07800.07800.07800.07800.078010,000
02 Apr 2024------
28 Mar 20240.07700.07700.07600.07600.0760143,931
27 Mar 2024------
26 Mar 20240.07300.07300.06800.06800.0680148,131
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 20240.07300.07800.07200.07200.072045,938
19 Mar 20240.06800.06800.06800.06800.068019,615
18 Mar 20240.06800.06800.06800.06800.06806,785
15 Mar 20240.06900.06900.06900.06900.06908,333
14 Mar 20240.06900.06900.06700.06700.067023,685
13 Mar 20240.06800.07100.06800.07100.0710294,453
12 Mar 20240.07800.07800.07800.07800.07807,373
11 Mar 2024------
08 Mar 20240.07700.07700.07500.07500.0750120,099
07 Mar 20240.07600.07600.07600.07600.07605,000
06 Mar 20240.07800.08400.07800.08400.0840205,744
05 Mar 20240.08300.08400.08000.08200.0820281,990
04 Mar 20240.08000.08200.08000.08200.082011,804
01 Mar 20240.08500.08500.08000.08000.080064,052
29 Feb 20240.08600.08600.08200.08500.0850146,785
28 Feb 20240.08700.08700.08700.08700.087012,161
27 Feb 20240.08700.08700.08200.08200.082051,308
26 Feb 20240.08800.08800.08800.08800.088020,000
23 Feb 20240.08000.08000.08000.08000.080032,166
22 Feb 20240.08200.08200.08000.08200.082021,638
21 Feb 20240.08100.08100.07500.07500.075049,656
20 Feb 2024------
19 Feb 20240.07100.07500.06800.07500.075075,174
16 Feb 2024------
15 Feb 20240.07200.07600.07200.07600.076014,133
14 Feb 20240.07100.07400.07100.07100.0710289,561
13 Feb 20240.08300.09100.08300.08500.0850112,536
12 Feb 20240.07300.07400.07300.07400.074073,348
09 Feb 2024------
08 Feb 20240.07000.07000.07000.07000.070010,631
07 Feb 20240.06800.06800.06800.06800.068030,769
06 Feb 2024------
05 Feb 2024------
02 Feb 20240.06800.07000.06800.07000.070030,428
01 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...