Austral Gold Limited (AGD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:33PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 03 Oct 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 6,166 |
| 02 Oct 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 Oct 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 72,098 |
| 30 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,871 |
| 27 Sept 2024 | 0.0250 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 484,739 |
| 26 Sept 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 366,901 |
| 25 Sept 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 15,506 |
| 24 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,761 |
| 23 Sept 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 90 |
| 20 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,553 |
| 19 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,870 |
| 11 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,235 |
| 10 Sept 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 151,553 |
| 09 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 239 |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,339 |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 44,021 |
| 05 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 57,894 |
| 01 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 31 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 138,677 |
| 24 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5 |
| 22 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| 19 July 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 20,091 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 16 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 81,418 |
| 11 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 July 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 493 |
| 09 July 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 51,704 |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 July 2024 | 0.0260 | 0.0260 | 0.0190 | 0.0190 | 0.0190 | 350,268 |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 44,709 |
| 01 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 94,546 |
| 28 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 27 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 June 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 166,686 |
| 25 June 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 1,750,350 |
| 24 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 June 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 67,448 |
| 19 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 June 2024 | 0.0240 | 0.0240 | 0.0205 | 0.0210 | 0.0210 | 485,787 |
| 17 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 469,779 |
| 14 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 131,094 |
| 13 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 296,737 |
| 12 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 07 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 73,750 |
| 06 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,500 |
| 05 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 04 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7 |
| 03 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 36,736 |
| 31 May 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 23,192 |
| 30 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 29 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 66,291 |
| 28 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 80,784 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 May 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 16,694 |
| 22 May 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 772,620 |
| 21 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 31,172 |
| 20 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| *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.