Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

African Gold Limited (A1G.AX)

Compare
0.1300
+0.0100
+(8.33%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.12500.14000.12000.13000.13005,043,989
Apr 14, 20250.12500.12500.12000.12000.12001,425,237
Apr 11, 20250.11000.13000.10500.12000.12006,064,988
Apr 10, 20250.10000.11000.09600.11000.11003,244,625
Apr 9, 20250.10000.10000.09200.09200.09201,619,966
Apr 8, 20250.09500.10500.09500.10500.10501,855,438
Apr 7, 20250.08500.09700.08200.09700.09704,562,842
Apr 4, 20250.09900.10000.08800.08800.08801,011,922
Apr 3, 20250.10500.10500.10000.10000.10001,733,671
Apr 2, 20250.10000.10500.10000.10000.10001,704,490
Apr 1, 20250.10000.10500.09600.10000.10002,294,595
Mar 31, 20250.11500.11500.09600.09600.09607,589,745
Mar 28, 20250.11500.12500.11000.12000.12007,522,435
Mar 27, 20250.11000.11500.11000.11000.11005,059,670
Mar 26, 20250.10500.11500.10000.10500.105010,045,092
Mar 25, 20250.09300.11500.09300.10500.10509,519,594
Mar 24, 20250.07100.08300.07100.07700.07701,311,567
Mar 21, 20250.06900.07000.06900.07000.0700446,995
Mar 20, 20250.06700.06900.06600.06900.0690556,895
Mar 19, 20250.06500.06600.06500.06500.0650281,022
Mar 18, 20250.06800.06800.06500.06500.0650223,851
Mar 17, 20250.06400.06600.06400.06600.0660234,202
Mar 14, 20250.06400.06400.06000.06300.0630426,101
Mar 13, 20250.06100.06100.06100.06100.061012,500
Mar 12, 20250.05900.06000.05700.06000.060030,164
Mar 11, 20250.06300.06300.05700.05900.0590647,466
Mar 10, 20250.06100.06300.06100.06300.063065,516
Mar 7, 20250.06400.06400.06300.06300.063052,591
Mar 6, 20250.06100.06400.06100.06400.0640659,273
Mar 5, 20250.06300.06300.06000.06000.0600607,152
Mar 4, 20250.06100.06300.06100.06200.0620349,266
Mar 3, 20250.06600.06600.06100.06100.0610530,606
Feb 28, 20250.06600.06600.06500.06500.0650182,615
Feb 27, 20250.06600.06800.06600.06700.0670159,389
Feb 26, 20250.07000.07000.06700.06700.0670347,786
Feb 25, 20250.07500.07500.07000.07300.0730245,200
Feb 24, 20250.07000.07500.07000.07500.0750484,361
Feb 21, 20250.07700.07700.07000.07000.0700133,767
Feb 20, 20250.07500.07700.07200.07700.0770247,859
Feb 19, 20250.07600.07600.06800.07000.0700420,222
Feb 18, 20250.07400.07700.07400.07700.077080,000
Feb 17, 20250.08200.08200.07400.07700.0770310,895
Feb 14, 20250.07200.08000.07200.08000.0800696,243
Feb 13, 20250.07400.07400.07000.07000.0700147,797
Feb 12, 20250.07300.07400.07100.07100.0710586,182
Feb 11, 20250.07300.07400.07100.07100.0710717,872
Feb 10, 20250.07500.07500.06600.07000.07001,862,279
Feb 7, 20250.07000.07700.07000.07200.07204,669,580
Feb 6, 20250.06400.07000.06400.06700.06701,175,917
Feb 5, 20250.06100.06400.06100.06200.0620628,311
Feb 4, 20250.06100.06100.05600.06000.0600851,963
Feb 3, 20250.06300.06300.06000.06000.06002,244,979
Jan 31, 20250.06800.06800.06300.06300.06301,939,438
Jan 30, 20250.07400.08100.06100.06500.06509,513,743
Jan 29, 20250.07900.07900.07900.07900.0790-
Jan 28, 20250.07900.07900.07900.07900.0790-
Jan 24, 20250.07400.08300.07400.07900.07903,246,178
Jan 23, 20250.06000.07200.06000.07200.07202,262,870
Jan 22, 20250.06200.06200.05800.05800.05801,315,815
Jan 21, 20250.06000.06000.05800.05900.0590224,914
Jan 20, 20250.05900.05900.05800.05800.0580145,050
Jan 17, 20250.05800.05900.05800.05900.0590151,119
Jan 16, 20250.05900.06000.05800.05800.0580121,497
Jan 15, 20250.06100.06100.05700.05700.0570538,276
Jan 14, 20250.06200.06200.05900.06100.061072,106
Jan 13, 20250.06000.06100.05900.06000.0600420,518
Jan 10, 20250.06100.06100.05900.05900.0590170,555
Jan 9, 20250.06200.06200.06100.06100.061098,667
Jan 8, 20250.06000.06100.05900.05900.0590536,561
Jan 7, 20250.06000.06000.05800.05800.0580111,292
Jan 6, 20250.06200.06200.05900.05900.0590254,615
Jan 3, 20250.06000.06200.06000.06000.0600543,213
Jan 2, 20250.05700.05900.05600.05800.05801,242,546
Dec 31, 20240.05800.05800.05500.05500.055012,034
Dec 30, 20240.05500.06200.05400.05800.05801,723,174
Dec 27, 20240.05100.05400.05100.05200.05201,300,623
Dec 24, 20240.05000.05300.05000.05000.0500530,095
Dec 23, 20240.05000.05000.05000.05000.0500243,344
Dec 20, 20240.05100.05100.04900.05000.0500463,060
Dec 19, 20240.05300.05300.05000.05000.0500651,313
Dec 18, 20240.05200.05200.04900.05000.05001,130,245
Dec 17, 20240.05500.05500.05200.05200.0520365,000
Dec 16, 20240.05700.05700.05300.05300.0530961,114
Dec 13, 20240.06400.06400.05700.05800.05802,204,266
Dec 12, 20240.06100.06300.06000.06100.06101,449,509
Dec 11, 20240.05900.06100.05900.06100.0610308,879
Dec 10, 20240.06100.06100.05900.05900.05901,480,866
Dec 9, 20240.06100.06100.05700.05900.05901,138,623
Dec 6, 20240.05800.06000.05600.05700.05701,066,780
Dec 5, 20240.05100.05700.05100.05600.05606,844,228
Dec 4, 20240.05000.05200.04900.05000.05005,045,405
Dec 3, 20240.05200.05200.04900.05000.0500722,435
Dec 2, 20240.05600.05600.05200.05200.0520670,587
Nov 29, 20240.05400.05600.05400.05500.0550748,522
Nov 28, 20240.05300.05500.05300.05300.0530791,303
Nov 27, 20240.05400.05400.05200.05200.0520607,166
Nov 26, 20240.05600.05700.05300.05300.0530278,895
Nov 25, 20240.05600.05800.05600.05600.05601,194,203
Nov 22, 20240.05500.05600.05400.05500.05502,041,612
Nov 21, 20240.06500.06500.05200.05400.05402,654,837
Nov 20, 20240.06400.06400.05900.06300.06301,156,032
Nov 19, 20240.06400.06900.06400.06800.06801,636,482
Nov 18, 20240.06000.06300.05800.06200.0620953,158
Nov 15, 20240.05800.06300.05800.06300.06301,277,851
Nov 14, 20240.06000.06000.05700.05700.05701,420,383
Nov 13, 20240.06100.06100.05500.06000.06003,271,877
Nov 12, 20240.06500.06800.06300.06300.06302,148,216
Nov 11, 20240.07700.07700.06200.06700.06702,688,306
Nov 8, 20240.06900.07600.06900.07600.07601,133,440
Nov 7, 20240.07700.07700.06900.06900.06902,182,558
Nov 6, 20240.08300.08300.07600.07800.07802,171,887
Nov 5, 20240.08300.08300.08100.08300.08302,776,253
Nov 4, 20240.08200.08300.08100.08300.08301,309,301
Nov 1, 20240.08200.08300.08100.08300.0830787,176
Oct 31, 20240.08000.08400.07900.08200.08204,647,717
Oct 30, 20240.07900.08100.07800.07900.07905,281,950
Oct 29, 20240.08100.08100.07400.08000.08003,453,337
Oct 28, 20240.08900.08900.08100.08100.08102,825,661
Oct 25, 20240.09300.09500.08800.09000.09001,971,463
Oct 24, 20240.09200.09200.08600.08900.08902,810,583
Oct 23, 20240.08900.10000.08900.09200.092018,613,917
Oct 22, 20240.09500.09500.08800.08900.08902,443,093
Oct 21, 20240.08900.10000.08700.09900.099010,154,831
Oct 18, 20240.09000.09600.08000.08400.084010,276,450
Oct 17, 20240.11000.11250.09000.09100.091021,393,114
Oct 16, 20240.09500.11250.09500.11000.110029,251,137
Oct 15, 20240.07500.10250.07500.09500.095094,580,328
Oct 14, 20240.04700.04700.04700.04700.0470-
Oct 11, 20240.04700.04700.04700.04700.0470-
Oct 10, 20240.04600.04800.04600.04700.04702,016,800
Oct 9, 20240.04200.04500.04100.04400.04406,892,646
Oct 8, 20240.03900.04200.03900.04000.04003,360,874
Oct 7, 20240.03800.04000.03800.03800.03808,918,552
Oct 4, 20240.03700.03800.03700.03700.037025,795
Oct 3, 20240.04000.04000.03600.03600.03601,309,608
Oct 2, 20240.04200.04200.04000.04000.0400926,752
Oct 1, 20240.04300.04300.04200.04200.04201,206,399
Sep 30, 20240.04500.04500.04300.04300.0430603,751
Sep 27, 20240.04400.04400.04400.04400.0440372,815
Sep 26, 20240.04600.04600.04400.04500.0450914,275
Sep 25, 20240.04500.04600.04500.04600.04601,466,752
Sep 24, 20240.04200.04600.04200.04400.04402,389,129
Sep 23, 20240.04200.04300.04100.04100.0410712,396
Sep 20, 20240.04000.04100.04000.04100.04101,037,317
Sep 19, 20240.04000.04000.03900.04000.04002,346,273
Sep 18, 20240.04200.04200.04000.04000.04001,040,833
Sep 17, 20240.04200.04400.04000.04000.04001,183,876
Sep 16, 20240.04100.04500.04100.04200.04206,506,027
Sep 13, 20240.04000.04100.03800.04000.04009,028,304
Sep 12, 20240.03450.03900.03450.03700.03707,243,611
Sep 11, 20240.03500.03500.03400.03400.0340506,647
Sep 10, 20240.03500.03600.03400.03500.03502,724,330
Sep 9, 20240.03200.03600.03200.03500.03502,780,927
Sep 6, 20240.03300.03500.03200.03200.03205,080,827
Sep 5, 20240.03300.03300.03200.03200.03201,196,171
Sep 4, 20240.03300.03400.03100.03200.03203,168,269
Sep 3, 20240.03200.03600.03200.03400.03408,023,680
Sep 2, 20240.03200.03200.03000.03100.03102,168,009
Aug 30, 20240.03100.03200.03100.03100.03102,885,955
Aug 29, 20240.03200.03200.03000.03000.03003,566,724
Aug 28, 20240.03200.03300.03000.03100.03108,098,201
Aug 27, 20240.03400.03400.03100.03200.03201,492,851
Aug 26, 20240.03100.03500.03100.03400.03402,596,825
Aug 23, 20240.03000.03300.03000.03200.03202,833,773
Aug 22, 20240.02900.03000.02900.03000.03003,452,897
Aug 21, 20240.02600.03000.02600.02900.02901,781,946
Aug 20, 20240.03100.03100.02500.02500.02502,885,263
Aug 19, 20240.02400.02400.02400.02400.0240-
Aug 16, 20240.02400.02400.02400.02400.0240-
Aug 15, 20240.02400.02400.02400.02400.0240-
Aug 14, 20240.02500.02500.02400.02400.0240216,601
Aug 13, 20240.02400.02500.02400.02500.0250324,000
Aug 12, 20240.02400.02500.02400.02500.0250225,599
Aug 9, 20240.02500.02500.02300.02500.0250851,755
Aug 8, 20240.02600.02600.02500.02500.0250259,783
Aug 7, 20240.02600.02700.02600.02700.0270617,900
Aug 6, 20240.02700.02900.02700.02800.0280825,328
Aug 5, 20240.02800.02800.02800.02800.028066,678
Aug 2, 20240.02800.02800.02800.02800.0280548,884
Aug 1, 20240.03600.03600.02800.02800.02806,841,274
Jul 31, 20240.03400.03400.03400.03400.0340-
Jul 30, 20240.02800.04400.02800.03400.034011,935,340
Jul 29, 20240.02400.02400.02400.02400.0240103,105
Jul 26, 20240.02200.02200.02200.02200.0220102,199
Jul 25, 20240.02500.02500.02500.02500.02507,000
Jul 24, 20240.02500.02500.02500.02500.0250-
Jul 23, 20240.02500.02500.02500.02500.025020,040
Jul 22, 20240.02500.02500.02500.02500.0250-
Jul 19, 20240.02500.02500.02500.02500.0250-
Jul 18, 20240.02400.02500.02400.02500.025084,185
Jul 17, 20240.02100.02500.02000.02500.0250383,518
Jul 16, 20240.02100.02100.02100.02100.0210-
Jul 15, 20240.02500.02500.02100.02100.0210670,801
Jul 12, 20240.02300.02300.02300.02300.0230-
Jul 11, 20240.02300.02300.02300.02300.0230-
Jul 10, 20240.02300.02300.02300.02300.0230250
Jul 9, 20240.02100.02100.02100.02100.0210-
Jul 8, 20240.02100.02100.02100.02100.021023,900
Jul 5, 20240.02400.02400.02400.02400.024088,192
Jul 4, 20240.02100.02100.02100.02100.0210-
Jul 3, 20240.02100.02100.02100.02100.0210-
Jul 2, 20240.02100.02100.02100.02100.0210100
Jul 1, 20240.02100.02100.02100.02100.0210-
Jun 28, 20240.02400.02400.02100.02100.0210423,900
Jun 27, 20240.02100.02100.02100.02100.021062,500
Jun 26, 20240.02400.02400.02400.02400.024030,000
Jun 25, 20240.02100.02100.02100.02100.0210967,408
Jun 24, 20240.02300.02300.02200.02200.02201,047,188
Jun 21, 20240.02400.02400.02300.02300.0230296,350
Jun 20, 20240.02300.02300.02300.02300.0230204,000
Jun 19, 20240.02400.02400.02400.02400.0240100,000
Jun 18, 20240.02500.03000.02300.02300.02301,063,226
Jun 17, 20240.02400.02400.02400.02400.0240-
Jun 14, 20240.02700.02800.02400.02400.0240148,736
Jun 13, 20240.02600.02600.02600.02600.0260-
Jun 12, 20240.02600.02600.02600.02600.026055,000
Jun 11, 20240.02800.02800.02400.02500.0250554,124
Jun 7, 20240.02300.02400.02200.02400.0240802,333
Jun 6, 20240.02500.02500.02400.02400.02401,011,560
Jun 5, 20240.02800.02800.02600.02600.0260308,225
Jun 4, 20240.02800.02800.02700.02700.0270144,036
Jun 3, 20240.03100.03100.02900.02900.0290802,488
May 31, 20240.03100.03200.03000.03000.0300470,309
May 30, 20240.02800.03100.02800.03100.0310705,489
May 29, 20240.02600.02700.02400.02700.02701,103,707
May 28, 20240.02600.02700.02600.02700.0270149,868
May 27, 20240.02600.02600.02600.02600.026035
May 24, 20240.02900.02900.02900.02900.0290241,377
May 23, 20240.02800.02800.02800.02800.02805,038
May 22, 20240.03000.03000.02800.02800.0280122,319
May 21, 20240.02900.02900.02900.02900.029054,843
May 20, 20240.02700.02900.02700.02900.0290267,500
May 17, 20240.02700.02700.02700.02700.02705,157
May 16, 20240.02500.02500.02500.02500.0250-
May 15, 20240.02300.02500.02200.02500.0250713,524
May 14, 20240.02600.02600.02500.02500.0250217,278
May 13, 20240.02700.02700.02500.02500.0250397,893
May 10, 20240.02700.02800.02700.02800.0280111,764
May 9, 20240.02600.02600.02600.02600.026019,641
May 8, 20240.02600.02600.02600.02600.0260-
May 7, 20240.02600.02600.02600.02600.0260122,000
May 6, 20240.02600.02600.02500.02500.0250245,000
May 3, 20240.03300.03300.02400.02400.0240255,101
May 2, 20240.02810.02810.02810.02810.028114,373
May 1, 20240.03070.03150.02730.02730.02731,117,835
Apr 30, 20240.03320.03410.03320.03410.034144,469
Apr 29, 20240.03320.03320.03150.03150.031543,413
Apr 26, 20240.03320.03320.03320.03320.033232,853
Apr 24, 20240.03240.03320.03150.03320.0332473,740
Apr 23, 20240.03600.03600.03600.03600.0360-
Apr 22, 20240.03600.03600.03600.03600.0360-
Apr 19, 20240.03600.03600.03600.03600.036018,000
Apr 18, 20240.03900.03900.03600.03600.036093,268
Apr 17, 20240.03600.03600.03600.03600.0360216
Apr 16, 20240.03600.03600.03600.03600.0360-
Apr 15, 20240.04400.04400.03600.03600.036073,124

Related Tickers

BNZ.AX Benz Mining Corp.
0.4200
0.00%
 
DES.AX DeSoto Resources Limited
0.0950
0.00%
 
TZN.AX Terramin Australia Limited
0.0780
+1.30%
 
DRX.AX Diatreme Resources Limited
0.0200
+5.26%
 
LEG.AX Legend Mining Limited
0.0080
+14.29%
 
AMD.AX Arrow Minerals Limited
0.0250
+4.17%
 
MTH.AX Mithril Silver and Gold Limited
0.3450
-1.43%
 
AZ9.AX Asian Battery Metals PLC
0.0320
+10.34%
 
AUE.AX Aurum Resources Limited
0.3550
0.00%
 
GBR.AX Great Boulder Resources Limited
0.0820
-3.53%