Austral Gold Limited (AGD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

-0.0060

(-16.67%)

At close: 11:24AM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
24 Apr 2024	0.0350	0.0360	0.0350	0.0360	0.0360	566
23 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	601
19 Apr 2024	0.0350	0.0360	0.0350	0.0360	0.0360	89,064
18 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28
17 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	666
16 Apr 2024	0.0330	0.0360	0.0330	0.0360	0.0360	316,991
15 Apr 2024	0.0325	0.0330	0.0320	0.0320	0.0320	43,000
12 Apr 2024	0.0350	0.0360	0.0320	0.0330	0.0330	188,126
11 Apr 2024	0.0350	0.0350	0.0330	0.0350	0.0350	54,939
10 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	37,646
09 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	84,847
08 Apr 2024	0.0320	0.0350	0.0320	0.0320	0.0320	314,497
05 Apr 2024	0.0290	0.0300	0.0270	0.0300	0.0300	276,577
04 Apr 2024	0.0290	0.0300	0.0270	0.0270	0.0270	176,274
03 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,828
28 Mar 2024	0.0280	0.0280	0.0260	0.0260	0.0260	217,911
27 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	360,000
25 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,916
22 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,000
21 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,776
13 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
12 Mar 2024	0.0240	0.0260	0.0240	0.0260	0.0260	7,330
11 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	21,194
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	339
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	51,006
26 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,400
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	363
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,060
16 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,805
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
14 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	165,883
13 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	25,933
12 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	148,920
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	196,967
08 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Feb 2024	0.0280	0.0280	0.0260	0.0260	0.0260	273,227
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	252,271
30 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	189,594
29 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	10,000
24 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	41,168
23 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	17,000
19 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	62,561
18 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	28,803
17 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Jan 2024	0.0330	0.0330	0.0290	0.0290	0.0290	85,160
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0350	0.0300	0.0300	0.0300	467,440
11 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	37,000
08 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	203,386
05 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	300,000
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	62,500
03 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	62,000
02 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	52
29 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	47
28 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
27 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	28,385
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Dec 2023	0.0300	0.0330	0.0280	0.0280	0.0280	25,545
18 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	89,466
14 Dec 2023	0.0280	0.0310	0.0280	0.0310	0.0310	142,717
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,677
05 Dec 2023	0.0290	0.0320	0.0290	0.0290	0.0290	149,850
04 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	10,149
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,150.10-1,170.68(-1.20%)

Austral Gold Limited (AGD.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,150.10
-1,170.68(-1.20%)