Australia markets open in 1 hour 41 minutes

Austral Gold Limited (AGD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
At close: 3:13PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 20210.16000.16000.15500.15500.1550229,031
12 May 20210.15500.15500.15500.15500.1550331,700
11 May 20210.17500.17500.16000.16000.1600222,503
10 May 20210.17500.17500.16500.16500.1650246,016
07 May 20210.16500.17000.16000.17000.1700111,110
06 May 20210.16500.17000.15500.15500.1550247,110
05 May 20210.17000.17000.16000.16000.160089,720
04 May 20210.18000.18000.16000.16000.1600710,069
03 May 20210.17000.18000.17000.18000.180030,227
30 Apr 20210.17500.18000.17500.18000.180015,000
29 Apr 20210.18000.18000.18000.18000.18002,053
28 Apr 20210.18000.18000.18000.18000.1800-
27 Apr 20210.18500.19000.18000.18000.1800117,019
26 Apr 20210.17500.17500.17500.17500.1750-
23 Apr 20210.17500.17500.17500.17500.175040,000
22 Apr 20210.18500.19500.18000.18000.180039,020
21 Apr 20210.17500.18000.17000.18000.1800263,578
20 Apr 20210.18000.18500.17500.18500.1850205,623
19 Apr 20210.19000.19500.18500.19000.190027,672
16 Apr 20210.18000.18000.18000.18000.180097,500
15 Apr 20210.17500.18000.17500.17500.1750182,852
14 Apr 20210.17000.17500.17000.17500.175094,687
13 Apr 20210.17500.17500.17500.17500.175026,428
12 Apr 20210.17500.17500.17000.17500.1750361,437
09 Apr 20210.18000.18000.18000.18000.180010,000
08 Apr 20210.17500.17500.17500.17500.1750-
07 Apr 20210.20000.20000.17500.17500.1750349,991
06 Apr 20210.18000.18000.17000.17500.1750322,182
01 Apr 20210.17500.18000.17000.18000.1800460,593
31 Mar 20210.17000.17500.17000.17500.175068,102
30 Mar 20210.18000.18000.18000.18000.1800-
29 Mar 20210.18000.18000.18000.18000.1800-
26 Mar 20210.18000.18000.17000.18000.1800493,533
25 Mar 20210.18000.19000.18000.19000.1900211,533
24 Mar 20210.17500.19000.17500.19000.1900177,252
23 Mar 20210.18500.19000.17500.17500.175031,954
22 Mar 20210.19000.19500.18500.18500.185060,027
19 Mar 20210.18000.19500.18000.19500.19506,500
18 Mar 20210.18500.19500.18000.18000.180042,400
17 Mar 20210.18000.18500.18000.18500.1850195,271
16 Mar 20210.18500.18500.18500.18500.18506,000
15 Mar 20210.18500.19000.18500.18500.1850155,080
12 Mar 20210.18500.18500.18500.18500.185024,675
11 Mar 20210.19500.19500.18500.18500.185057,040
10 Mar 20210.18500.18500.18500.18500.185017,411
09 Mar 20210.19000.19000.18500.18500.185059,886
08 Mar 20210.19000.19000.19000.19000.190054,310
08 Mar 20210.008 Dividend
05 Mar 20210.19500.20000.19000.19000.1820340,169
04 Mar 20210.20500.21000.20000.20000.1916133,355
03 Mar 20210.19500.21000.19500.21000.201238,511
02 Mar 20210.21000.21000.20000.20000.1916171,051
01 Mar 20210.20000.21000.19500.21000.2012176,995
26 Feb 20210.20500.20500.20000.20000.191666,596
25 Feb 20210.21500.21500.20000.20500.1964129,714
24 Feb 20210.21000.21000.20000.20000.191633,202
23 Feb 20210.21500.21500.19000.21000.2012228,279
22 Feb 20210.19500.19500.18500.19000.1820234,472
19 Feb 20210.19500.19500.18500.19000.1820257,599
18 Feb 20210.19000.22000.19000.19000.1820324,207
17 Feb 20210.19500.19500.18000.18500.1772205,185
16 Feb 20210.20000.20000.20000.20000.1916-
15 Feb 20210.20000.20000.20000.20000.191642,500
12 Feb 20210.20000.20000.19000.19500.1868219,273
11 Feb 20210.21000.21000.19500.19500.1868228,443
10 Feb 20210.20000.21500.20000.20000.191626,508
09 Feb 20210.20500.21000.19500.20000.1916601,223
08 Feb 20210.22500.22500.20000.21000.2012415,808
05 Feb 20210.22500.22500.21500.22500.2155242,594
04 Feb 20210.23000.23500.22500.22500.215524,234
03 Feb 20210.24000.24500.22500.23000.2203316,732
02 Feb 20210.26000.26500.23000.24000.2299777,049
01 Feb 20210.21500.26000.21000.26000.24911,683,184
29 Jan 20210.21000.21500.20000.20000.1916131,000
28 Jan 20210.21000.21000.21000.21000.20122,630
27 Jan 20210.21000.21500.21000.21500.205943,441
25 Jan 20210.20000.21500.20000.21000.2012137,989
22 Jan 20210.20000.21500.20000.21000.2012300,598
21 Jan 20210.20000.21000.20000.21000.201224,397
20 Jan 20210.20000.21000.20000.20500.196490,281
19 Jan 20210.20000.21000.20000.21000.201292,187
18 Jan 20210.21000.21000.20000.20500.1964109,431
15 Jan 20210.20500.21000.20500.21000.201251,162
14 Jan 20210.21500.21500.20500.21000.2012155,131
13 Jan 20210.22000.23000.20500.20500.1964100,339
12 Jan 20210.22000.22500.21000.22000.210795,748
11 Jan 20210.22500.22500.21000.22000.2107219,544
08 Jan 20210.21500.23000.21000.22000.2107375,971
07 Jan 20210.21000.21000.20500.21000.201232,638
06 Jan 20210.21500.21500.20500.20500.1964219,799
05 Jan 20210.21500.21500.20500.21000.2012176,440
04 Jan 20210.21000.21500.20000.21500.2059983,152
31 Dec 20200.21000.21000.20000.21000.2012392,432
30 Dec 20200.21000.21500.20500.21000.2012397,379
29 Dec 20200.21000.21000.20000.20000.1916176,165
24 Dec 20200.19000.19500.19000.19000.1820190,886
23 Dec 20200.19500.20500.19000.19000.1820142,193
22 Dec 20200.20000.20000.19000.20000.1916153,882
21 Dec 20200.20000.21000.19500.19500.1868266,614
18 Dec 20200.20500.20500.19000.20000.191681,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...