Australia markets closed

Westgold Resources Limited (WGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1500-0.0600 (-2.71%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.25002.28002.15002.15002.15003,993,658
23 Apr 20242.19002.23002.14002.21002.21006,296,537
22 Apr 20242.33002.35002.23002.25002.25002,889,578
19 Apr 20242.28002.44002.26502.34002.34006,255,570
18 Apr 20242.20002.32002.18502.31002.31007,830,101
17 Apr 20242.12002.22002.07002.18002.180010,663,889
16 Apr 20242.14002.14002.08002.10002.10005,860,406
15 Apr 20242.09002.13002.04002.13002.130011,288,922
12 Apr 20242.10002.15002.08002.12002.12009,014,389
11 Apr 20242.04002.11002.03002.10002.10007,621,320
10 Apr 20242.16002.17002.05002.10002.10009,070,156
09 Apr 20242.21002.21002.15002.19002.19006,725,066
08 Apr 20242.34002.38002.24002.27002.27005,563,370
05 Apr 20242.41002.41002.28002.28002.28004,766,179
04 Apr 20242.43002.45002.39002.45002.45006,613,683
03 Apr 20242.50002.60002.32002.36002.36008,799,166
02 Apr 20242.70002.77002.69002.77002.77003,377,920
28 Mar 20242.56002.62002.54002.62002.62004,810,091
28 Mar 20240.01 Dividend
27 Mar 20242.44002.53002.38002.53002.52002,953,567
26 Mar 20242.41002.44002.37002.44002.43041,673,573
25 Mar 20242.40002.42002.35002.40002.39051,579,096
22 Mar 20242.45002.48002.41002.42002.41041,414,695
21 Mar 20242.45002.49002.41002.48002.47023,334,665
20 Mar 20242.38002.42002.35002.40002.39052,892,922
19 Mar 20242.37002.42002.33502.40002.39052,975,652
18 Mar 20242.31002.37002.30502.36002.35073,009,396
15 Mar 20242.49002.49002.28002.32002.310831,589,179
14 Mar 20242.48002.57002.45002.50002.49014,273,682
13 Mar 20242.50002.55002.46002.52002.51003,027,621
12 Mar 20242.51002.55002.48502.54002.53005,044,024
11 Mar 20242.52002.54002.46002.48002.47025,222,754
08 Mar 20242.46002.50002.42002.48002.47022,159,244
07 Mar 20242.40002.46002.38002.46002.45032,610,392
06 Mar 20242.45002.49002.36002.37002.36062,296,293
05 Mar 20242.28002.46002.28002.46002.45034,468,644
04 Mar 20242.06002.23002.05502.21002.20134,779,384
01 Mar 20241.94001.97501.87751.96001.95231,870,962
29 Feb 20241.86001.99001.81501.96001.95235,550,443
28 Feb 20241.87001.87001.82251.85001.84271,276,480
27 Feb 20241.88501.90001.80001.81001.80282,603,780
26 Feb 20241.87001.92251.87001.90501.8975989,166
23 Feb 20241.92001.93501.86001.86001.85261,053,821
22 Feb 20241.89501.94501.87251.92501.91741,538,531
21 Feb 20241.87001.92001.87001.90501.89751,028,097
20 Feb 20241.85001.91001.85001.90501.8975775,808
19 Feb 20241.90001.92001.83501.87501.86761,683,480
16 Feb 20241.94001.94501.88251.91501.90741,589,496
15 Feb 20241.86001.94001.86001.90501.89753,445,170
14 Feb 20241.89501.90501.83501.86001.85261,348,067
13 Feb 20241.96001.98001.90751.95001.9423946,652
12 Feb 20241.96001.96501.92001.93501.9274989,499
09 Feb 20241.99502.01001.95001.98501.9772981,030
08 Feb 20241.99002.02001.95002.01002.00211,667,404
07 Feb 20242.00002.04501.97501.99001.98211,558,028
06 Feb 20242.03002.04001.96501.98001.97221,499,713
05 Feb 20242.10002.12002.01002.05002.04191,865,803
02 Feb 20242.27002.29002.09502.12002.11163,243,297
01 Feb 20242.17002.27002.15002.24002.23112,466,544
31 Jan 20242.15002.22002.05002.21002.20132,406,945
30 Jan 20242.17002.21002.14002.20002.19132,122,264
29 Jan 20242.08002.14002.04502.14002.13151,606,036
25 Jan 20242.06002.07002.02002.07002.0618803,609
24 Jan 20241.99502.06001.99502.05002.04191,324,487
23 Jan 20241.99002.01001.95501.98501.97722,211,780
22 Jan 20241.99002.01501.94502.00001.99211,268,720
19 Jan 20242.01002.05001.99252.02002.01201,396,953
18 Jan 20241.97002.04001.96002.03002.02202,139,310
17 Jan 20241.97002.02001.94502.01002.00211,532,872
16 Jan 20242.00002.02001.96002.01002.00211,559,053
15 Jan 20241.99502.01001.96001.96501.9572638,434
12 Jan 20241.92001.98001.91001.97001.96221,270,412
11 Jan 20241.92501.95501.91001.92501.91741,642,571
10 Jan 20241.95001.96501.88751.95001.94231,136,745
09 Jan 20241.90501.96501.90501.95501.9473917,975
08 Jan 20241.95001.96501.90001.92001.91242,030,528
05 Jan 20242.07002.09001.96501.97001.96221,299,494
04 Jan 20242.05002.08002.02002.03002.02201,751,579
03 Jan 20242.11002.12002.08002.08002.0718760,889
02 Jan 20242.16002.16002.11002.13002.1216719,565
29 Dec 20232.17002.18002.12002.18002.17141,043,656
28 Dec 20232.22002.25002.19002.20002.1913791,302
27 Dec 20232.13002.20502.13002.20002.1913450,884
22 Dec 20232.13002.18002.11502.17002.16141,375,369
21 Dec 20232.17002.18002.08002.12002.11163,070,979
20 Dec 20232.20002.23002.16002.18002.17141,434,481
19 Dec 20232.20002.23002.16002.18002.17142,305,199
18 Dec 20232.18002.20002.16002.18002.1714847,320
15 Dec 20232.20002.23502.18002.22002.21124,792,607
14 Dec 20232.21002.26002.16502.18002.17141,207,822
13 Dec 20232.10002.16502.06002.13002.12164,922,903
12 Dec 20232.09002.15002.06002.13002.12161,315,798
11 Dec 20232.16002.16002.08002.10002.09171,426,226
08 Dec 20232.15002.20002.10002.20002.19132,415,855
07 Dec 20232.16002.19002.10502.14002.13152,110,722
06 Dec 20232.10002.16002.06002.16002.15152,381,988
05 Dec 20232.11002.15002.04502.11002.10174,571,769
04 Dec 20232.17002.23002.13502.17002.16144,126,163
01 Dec 20232.16002.21502.12002.13002.12161,752,314
30 Nov 20232.10002.19002.09002.14002.131518,112,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...