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

ASX - Delayed Quote AUD

Adelong Gold Limited (ADG.AX)

0.0060
0.0000
(0.00%)
At close: 3:44:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00600.00600.00600.00600.006015,181,967
Apr 23, 20250.00700.00750.00600.00600.006015,526,817
Apr 22, 20250.00600.00750.00600.00700.007050,713,131
Apr 17, 20250.00600.00600.00500.00600.00605,767,918
Apr 16, 20250.00500.00550.00500.00500.00501,787,473
Apr 15, 20250.00500.00550.00500.00500.005014,546,615
Apr 14, 20250.00500.00500.00450.00500.00505,345,000
Apr 11, 20250.00500.00500.00400.00500.00506,951,588
Apr 10, 20250.00500.00500.00500.00500.0050864,209
Apr 9, 20250.00500.00500.00500.00500.0050621,963
Apr 8, 20250.00500.00500.00450.00500.00502,124,296
Apr 7, 20250.00500.00500.00400.00500.005029,556,533
Apr 4, 20250.00500.00500.00500.00500.005023,888
Apr 3, 20250.00550.00550.00500.00500.0050682,622
Apr 2, 20250.00500.00500.00500.00500.00501,700,000
Apr 1, 20250.00500.00550.00500.00500.00508,494,270
Mar 31, 20250.00500.00600.00500.00600.00601,542
Mar 28, 20250.00500.00500.00500.00500.0050-
Mar 27, 20250.00500.00500.00500.00500.00508,961,110
Mar 26, 20250.00500.00500.00500.00500.00502,494,642
Mar 25, 20250.00500.00500.00450.00500.00508,691,417
Mar 24, 20250.00500.00500.00500.00500.00502,200,000
Mar 21, 20250.00500.00500.00500.00500.00508,335,102
Mar 20, 20250.00600.00600.00500.00550.00552,236,589
Mar 19, 20250.00500.00500.00500.00500.005011,442,403
Mar 18, 20250.00500.00550.00500.00550.005518,406,058
Mar 17, 20250.00500.00500.00500.00500.005013,234,985
Mar 14, 20250.00500.00600.00500.00500.005033,654,952
Mar 13, 20250.00450.00500.00450.00500.005048,600,688
Mar 12, 20250.00500.00500.00400.00400.00403,900,233
Mar 11, 20250.00500.00500.00400.00500.005039,754,723
Mar 10, 20250.00400.00400.00400.00400.0040500,000
Mar 7, 20250.00400.00400.00400.00400.00402,419,048
Mar 6, 20250.00400.00400.00400.00400.0040-
Mar 5, 20250.00400.00400.00400.00400.0040900,000
Mar 4, 20250.00450.00450.00400.00400.0040799,999
Mar 3, 20250.00500.00500.00400.00450.00454,410,000
Feb 28, 20250.00500.00500.00500.00500.005017,481,623
Feb 27, 20250.00600.00600.00600.00600.0060-
Feb 26, 20250.00500.00600.00500.00600.00602,310,277
Feb 25, 20250.00500.00500.00500.00500.00502,476,000
Feb 24, 20250.00600.00600.00500.00550.00551,338,614
Feb 21, 20250.00600.00600.00550.00600.00601,500,704
Feb 20, 20250.00550.00600.00550.00600.00601,408,916
Feb 19, 20250.00600.00650.00500.00500.00506,940,887
Feb 18, 20250.00600.00650.00600.00600.00609,688,979
Feb 17, 20250.00600.00700.00600.00600.006018,504,165
Feb 14, 20250.00700.00700.00500.00600.006050,613,861
Feb 13, 20250.00600.00900.00600.00700.007086,140,869
Feb 12, 20250.00550.00550.00550.00550.0055-
Feb 11, 20250.00550.00550.00550.00550.0055-
Feb 10, 20250.00500.00550.00500.00550.0055212,533
Feb 7, 20250.00500.00500.00500.00500.00501,890,800
Feb 6, 20250.00550.00550.00550.00550.0055-
Feb 5, 20250.00550.00550.00550.00550.0055-
Feb 4, 20250.00500.00550.00500.00550.0055459,750
Feb 3, 20250.00500.00600.00500.00500.00501,101,147
Jan 31, 20250.00500.00500.00500.00500.0050-
Jan 30, 20250.00500.00500.00500.00500.00502,452,585
Jan 29, 20250.00500.00500.00500.00500.0050-
Jan 28, 20250.00600.00600.00500.00500.005062,119
Jan 24, 20250.00600.00600.00600.00600.00601,155,500
Jan 23, 20250.00600.00600.00600.00600.00604,150,033
Jan 22, 20250.00500.00500.00500.00500.0050-
Jan 21, 20250.00500.00500.00500.00500.0050-
Jan 20, 20250.00500.00550.00500.00500.005010,590
Jan 17, 20250.00500.00500.00500.00500.0050175,000
Jan 16, 20250.00600.00600.00600.00600.00601,604,316
Jan 15, 20250.00500.00600.00500.00600.00601,230,208
Jan 14, 20250.00500.00500.00500.00500.005066,700
Jan 13, 20250.00500.00500.00500.00500.00501,061,201
Jan 10, 20250.00500.00500.00500.00500.0050-
Jan 9, 20250.00500.00500.00500.00500.0050767,566
Jan 8, 20250.00550.00550.00500.00500.0050305,415
Jan 7, 20250.00500.00600.00500.00550.00552,110,001
Jan 6, 20250.00500.00500.00500.00500.0050641,046
Jan 3, 20250.00500.00500.00500.00500.0050105
Jan 2, 20250.00400.00500.00400.00500.0050445,554
Dec 31, 20240.00500.00500.00500.00500.0050280,095
Dec 30, 20240.00500.00600.00500.00500.00501,056,816
Dec 27, 20240.00500.00500.00500.00500.0050719,414
Dec 24, 20240.00400.00400.00400.00400.0040-
Dec 23, 20240.00400.00400.00400.00400.0040100
Dec 20, 20240.00450.00450.00450.00450.0045-
Dec 19, 20240.00450.00450.00450.00450.0045800,000
Dec 18, 20240.00500.00500.00450.00450.0045736,292
Dec 17, 20240.00500.00500.00500.00500.0050-
Dec 16, 20240.00500.00500.00500.00500.0050250,000
Dec 13, 20240.00500.00500.00500.00500.00504,109,913
Dec 12, 20240.00500.00500.00500.00500.0050240,000
Dec 11, 20240.00550.00550.00550.00550.00553,637
Dec 10, 20240.00500.00500.00500.00500.005020,000
Dec 9, 20240.00500.00500.00500.00500.0050-
Dec 6, 20240.00500.00500.00500.00500.0050449,090
Dec 5, 20240.00500.00500.00500.00500.00501,210,555
Dec 4, 20240.00500.00500.00500.00500.00506,196,068
Dec 3, 20240.00500.00500.00500.00500.00502,396,668
Dec 2, 20240.00600.00600.00400.00500.00502,764,413
Nov 29, 20240.00600.00600.00500.00600.00601,040,290
Nov 28, 20240.00500.00600.00450.00600.00601,904,091
Nov 27, 20240.00500.00500.00450.00500.0050499,805
Nov 26, 20240.00500.00500.00500.00500.0050241
Nov 25, 20240.00500.00600.00500.00500.00509,505,408
Nov 22, 20240.00500.00500.00500.00500.0050420,000
Nov 21, 20240.00500.00600.00500.00500.00503,687,035
Nov 20, 20240.00500.00500.00500.00500.0050154,063
Nov 19, 20240.00500.00500.00500.00500.00502,349,967
Nov 18, 20240.00500.00500.00500.00500.0050-
Nov 15, 20240.00500.00500.00500.00500.0050100,000
Nov 14, 20240.00600.00600.00500.00500.0050162,713
Nov 13, 20240.00500.00500.00500.00500.00509,303
Nov 12, 20240.00500.00500.00500.00500.0050585,333
Nov 11, 20240.00500.00500.00500.00500.005014,951,146
Nov 8, 20240.00400.00400.00400.00400.0040492,184
Nov 7, 20240.00450.00450.00450.00450.0045-
Nov 6, 20240.00450.00450.00450.00450.0045-
Nov 5, 20240.00450.00450.00450.00450.0045800,000
Nov 4, 20240.00500.00500.00450.00500.0050765,513
Nov 1, 20240.00500.00500.00500.00500.0050704,711
Oct 31, 20240.00400.00500.00400.00500.0050270,609
Oct 30, 20240.00400.00500.00400.00450.0045578,161
Oct 29, 20240.00450.00450.00450.00450.0045-
Oct 28, 20240.00500.00500.00450.00450.0045300,286
Oct 25, 20240.00500.00500.00450.00500.00509,747,077
Oct 24, 20240.00400.00600.00400.00500.005012,553,529
Oct 23, 20240.00400.00450.00400.00450.0045281,043
Oct 22, 20240.00400.00400.00400.00400.0040100,000
Oct 21, 20240.00500.00500.00450.00450.0045167,878
Oct 18, 20240.00400.00400.00400.00400.00403,000,000
Oct 17, 20240.00400.00400.00400.00400.0040-
Oct 16, 20240.00500.00500.00400.00400.00402,340,000
Oct 15, 20240.00400.00500.00400.00500.00507,043,289
Oct 14, 20240.00400.00400.00400.00400.0040-
Oct 11, 20240.00400.00400.00400.00400.00402,489,456
Oct 10, 20240.00400.00400.00400.00400.0040-
Oct 9, 20240.00400.00400.00400.00400.0040352,061
Oct 8, 20240.00350.00350.00350.00350.003561,000
Oct 7, 20240.00400.00400.00350.00350.00351,620,025
Oct 4, 20240.00400.00400.00400.00400.0040125,250
Oct 3, 20240.00400.00400.00400.00400.004013,140,766
Oct 2, 20240.00400.00400.00400.00400.00403,201,400
Oct 1, 20240.00400.00400.00400.00400.00401,019,147
Sep 30, 20240.00400.00400.00400.00400.00403,222,512
Sep 27, 20240.00400.00400.00400.00400.00401,850,561
Sep 26, 20240.00450.00450.00450.00450.0045-
Sep 25, 20240.00400.00450.00400.00450.00451,142,285
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040202,321
Sep 20, 20240.00400.00400.00400.00400.0040-
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040-
Sep 17, 20240.00400.00400.00400.00400.0040812,032
Sep 16, 20240.00400.00450.00400.00400.00403,144,997
Sep 13, 20240.00500.00500.00400.00400.0040369,998
Sep 12, 20240.00400.00400.00400.00400.00401,011,112
Sep 11, 20240.00400.00500.00400.00500.00504,300,783
Sep 10, 20240.00500.00500.00500.00500.00502,645,999
Sep 9, 20240.00500.00500.00500.00500.00503,100,000
Sep 6, 20240.00500.00500.00450.00450.00451,057,750
Sep 5, 20240.00500.00500.00400.00400.00401,022,000
Sep 4, 20240.00500.00500.00500.00500.0050151,200
Sep 3, 20240.00500.00500.00500.00500.0050500,000
Sep 2, 20240.00500.00500.00500.00500.00502,009,610
Aug 30, 20240.00450.00450.00450.00450.004580,099
Aug 29, 20240.00500.00500.00450.00450.00451,310,182
Aug 28, 20240.00500.00500.00500.00500.00501,433,788
Aug 27, 20240.00500.00500.00450.00500.005017,429,447
Aug 26, 20240.00400.00500.00400.00500.0050433,378
Aug 23, 20240.00400.00450.00400.00400.00401,201,200
Aug 22, 20240.00350.00400.00350.00400.00405,603,843
Aug 21, 20240.00300.00350.00300.00350.00352,098,793
Aug 20, 20240.00350.00400.00350.00400.00403,443,081
Aug 19, 20240.00350.00400.00350.00400.0040365,770
Aug 16, 20240.00350.00400.00350.00400.00406,394,154
Aug 15, 20240.00400.00400.00400.00400.0040-
Aug 14, 20240.00400.00400.00400.00400.0040-
Aug 13, 20240.00400.00400.00400.00400.0040176,855
Aug 12, 20240.00400.00400.00350.00350.00354,204,250
Aug 9, 20240.00400.00400.00350.00350.0035500,035
Aug 8, 20240.00350.00350.00350.00350.00351,964,142
Aug 7, 20240.00400.00400.00350.00350.0035792,855
Aug 6, 20240.00400.00400.00400.00400.0040142,855
Aug 5, 20240.00400.00400.00300.00300.0030841,817
Aug 2, 20240.00400.00400.00300.00300.0030424,535
Aug 1, 20240.00400.00400.00300.00300.00303,300,000
Jul 31, 20240.00400.00400.00350.00400.004024,003,219
Jul 30, 20240.00450.00450.00450.00450.0045-
Jul 29, 20240.00450.00450.00450.00450.0045216,018
Jul 26, 20240.00400.00400.00400.00400.00401,320,000
Jul 25, 20240.00500.00500.00400.00400.00402,026,578
Jul 24, 20240.00400.00400.00400.00400.00405,849
Jul 23, 20240.00450.00450.00400.00400.00401,245,022
Jul 22, 20240.00400.00500.00400.00400.0040394,040
Jul 19, 20240.00500.00500.00400.00400.00401,423,941
Jul 18, 20240.00500.00500.00400.00400.00407,396,693
Jul 17, 20240.00500.00500.00500.00500.00502,480,090
Jul 16, 20240.00500.00600.00500.00600.00601,885,759
Jul 15, 20240.00500.00500.00500.00500.0050251,500
Jul 12, 20240.00600.00600.00550.00550.00551,326,690
Jul 11, 20240.00600.00600.00600.00600.0060573,298
Jul 10, 20240.00600.00600.00500.00550.00555,207,155
Jul 9, 20240.00600.00600.00600.00600.00605,679,481
Jul 8, 20240.00700.00700.00600.00600.0060423,123
Jul 5, 20240.00600.00650.00600.00600.00601,891,655
Jul 4, 20240.00700.00700.00700.00700.00701,236,657
Jul 3, 20240.00600.00700.00600.00700.0070529,197
Jul 2, 20240.00700.00700.00600.00600.00602,402,460
Jul 1, 20240.00700.00700.00600.00600.006016,324,509
Jun 28, 20240.00600.00600.00600.00600.00602,516,780
Jun 27, 20240.00600.00600.00600.00600.0060315,001
Jun 26, 20240.00600.00600.00600.00600.0060185,500
Jun 25, 20240.00700.00700.00600.00600.00601,349,120
Jun 24, 20240.00700.00800.00700.00700.00707,572,559
Jun 21, 20240.00700.00750.00700.00700.00707,196,877
Jun 20, 20240.00700.00800.00600.00700.007016,094,162
Jun 19, 20240.00800.00900.00700.00700.007026,539,709
Jun 18, 20240.00700.00800.00700.00800.008036,110,822
Jun 17, 20240.00550.00700.00500.00700.007033,277,023
Jun 14, 20240.00500.00550.00500.00550.00551,031,570
Jun 13, 20240.00500.00600.00500.00500.00501,006,608
Jun 12, 20240.00500.00550.00500.00500.00502,808,835
Jun 11, 20240.00500.00600.00500.00500.005026,754,705
Jun 7, 20240.00400.00500.00400.00500.00504,404,000
Jun 6, 20240.00600.00600.00500.00500.005018,056,840
Jun 5, 20240.00450.00600.00450.00600.006058,370,989
Jun 4, 20240.00400.00400.00400.00400.004024,000
Jun 3, 20240.00400.00400.00400.00400.0040-
May 31, 20240.00400.00400.00400.00400.004045,000
May 30, 20240.00400.00400.00400.00400.0040-
May 29, 20240.00450.00450.00400.00400.0040355,972
May 28, 20240.00400.00500.00400.00500.0050168,250
May 27, 20240.00400.00400.00400.00400.004011,315,686
May 24, 20240.00400.00400.00400.00400.004011,185,084
May 23, 20240.00400.00400.00400.00400.00402,000,000
May 22, 20240.00400.00400.00350.00400.00403,135,451
May 21, 20240.00400.00400.00400.00400.004031,658
May 20, 20240.00400.00400.00400.00400.0040-
May 17, 20240.00400.00400.00400.00400.0040-
May 16, 20240.00400.00400.00400.00400.0040792,114
May 15, 20240.00300.00400.00300.00400.0040261,658
May 14, 20240.00300.00400.00300.00400.0040389,658
May 13, 20240.00400.00400.00400.00400.00401,232,250
May 10, 20240.00400.00400.00400.00400.004031,658
May 9, 20240.00350.00350.00350.00350.0035161,660
May 8, 20240.00300.00400.00300.00400.0040235,896
May 7, 20240.00400.00400.00350.00400.0040556,757
May 6, 20240.00350.00400.00350.00400.0040431,623
May 3, 20240.00350.00400.00350.00400.0040116,333
May 2, 20240.00300.00300.00300.00300.003019,700
May 1, 20240.00350.00350.00300.00300.0030562,173
Apr 30, 20240.00400.00400.00350.00400.0040386,333
Apr 29, 20240.00400.00400.00400.00400.0040150,565
Apr 26, 20240.00300.00300.00300.00300.0030-
Apr 24, 20240.00300.00300.00300.00300.00305

Related Tickers

OZM.AX OzAurum Resources Limited
0.1150
+4.55%
 
SRI.AX Sipa Resources Limited
0.0120
0.00%
 
VTX.AX Vertex Minerals Limited
0.2150
0.00%
 
AWJ.AX Auric Mining Limited
0.2650
+3.92%
 
MCI.V Minnova Corp.
0.0450
0.00%
 
GPR.AX Geopacific Resources Limited
0.0240
0.00%
 
MOLT.CN Molten Metals Corp
0.2800
-6.67%
 
TRE.AX Toubani Resources Limited
0.2650
-7.02%
 
AAU.AX Antilles Gold Limited
0.0040
0.00%
 
VEIN.V Pasofino Gold Limited
0.5300
-8.62%