ASX - Delayed Quote AUD

Austral Gold Limited (AGD.AX)

0.0350

0.0000

(0.00%)

At close: 1:26:02 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0390	0.0390	0.0350	0.0350	0.0350	20,557
Jan 30, 2025	0.0460	0.0460	0.0330	0.0350	0.0350	737,653
Jan 29, 2025	0.0540	0.0540	0.0450	0.0450	0.0450	180,191
Jan 28, 2025	0.0420	0.0540	0.0420	0.0530	0.0530	307,839
Jan 24, 2025	0.0450	0.0450	0.0420	0.0420	0.0420	20,000
Jan 23, 2025	0.0450	0.0460	0.0430	0.0430	0.0430	45,192
Jan 22, 2025	0.0460	0.0460	0.0430	0.0430	0.0430	113,912
Jan 21, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	37,260
Jan 20, 2025	0.0480	0.0480	0.0450	0.0480	0.0480	64,126
Jan 17, 2025	0.0380	0.0480	0.0380	0.0480	0.0480	740,022
Jan 16, 2025	0.0320	0.0400	0.0320	0.0380	0.0380	524,565
Jan 15, 2025	0.0350	0.0350	0.0340	0.0350	0.0350	3,193
Jan 14, 2025	0.0370	0.0370	0.0320	0.0320	0.0320	51,151
Jan 13, 2025	0.0360	0.0380	0.0360	0.0380	0.0380	363,362
Jan 10, 2025	0.0280	0.0360	0.0230	0.0340	0.0340	997,458
Jan 9, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	10,531
Jan 8, 2025	0.0280	0.0340	0.0270	0.0340	0.0340	332,049
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	148
Jan 6, 2025	0.0300	0.0310	0.0300	0.0300	0.0300	142,770
Jan 3, 2025	0.0280	0.0300	0.0280	0.0280	0.0280	66,687
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	76,596
Dec 31, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	98,718
Dec 30, 2024	0.0280	0.0300	0.0250	0.0250	0.0250	397,206
Dec 27, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	47,316
Dec 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,398
Dec 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	359
Dec 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
Dec 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	19,066
Dec 17, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	45,000
Dec 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 13, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	184,928
Dec 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	888
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,964
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 5, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	50,245
Dec 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 29, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	18,171
Nov 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 26, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	83,332
Nov 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 22, 2024	0.0210	0.0230	0.0190	0.0230	0.0230	23,171
Nov 21, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	21,644
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,455
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,030
Nov 6, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	200,001
Nov 5, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	132,073
Nov 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	772
Nov 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	72,143
Oct 31, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Oct 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	8,000
Oct 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,571
Oct 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	28,115
Oct 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	34
Oct 23, 2024	0.0280	0.0280	0.0260	0.0270	0.0270	159,291
Oct 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	23,810
Oct 21, 2024	0.0250	0.0280	0.0250	0.0260	0.0260	52,937
Oct 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
Oct 17, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	41,097
Oct 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 14, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	136,880
Oct 11, 2024	0.0290	0.0290	0.0240	0.0240	0.0240	35,735
Oct 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 7, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	170,395
Oct 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 3, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	6,166
Oct 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	72,098
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,871
Sep 27, 2024	0.0250	0.0290	0.0240	0.0290	0.0290	484,739
Sep 26, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	366,901
Sep 25, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	15,506
Sep 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,761
Sep 23, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	90
Sep 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,553
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,870
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,235
Sep 10, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	151,553
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	239
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,339
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,021
Aug 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 2, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	57,894
Aug 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	138,677
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 19, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	20,091
Jul 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	81,418
Jul 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 10, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	493
Jul 9, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	51,704
Jul 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 3, 2024	0.0260	0.0260	0.0190	0.0190	0.0190	350,268
Jul 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	44,709
Jul 1, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	94,546
Jun 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 26, 2024	0.0240	0.0240	0.0210	0.0220	0.0220	166,686
Jun 25, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	1,750,350
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	67,448
Jun 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 18, 2024	0.0240	0.0240	0.0205	0.0210	0.0210	485,787
Jun 17, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	469,779
Jun 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	131,094
Jun 13, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	296,737
Jun 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 11, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	100,000
Jun 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	73,750
Jun 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,500
Jun 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7
Jun 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	36,736
May 31, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	23,192
May 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	66,291
May 28, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	80,784
May 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 23, 2024	0.0250	0.0250	0.0210	0.0210	0.0210	16,694
May 22, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	772,620
May 21, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	31,172
May 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	41,985
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	228,536
May 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	210,000
May 6, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	20,300
May 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,418
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,333
Apr 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	13,603
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Apr 24, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	566
Apr 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	601
Apr 19, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	89,064
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28
Apr 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	666
Apr 16, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	316,991
Apr 15, 2024	0.0325	0.0330	0.0320	0.0320	0.0320	43,000
Apr 12, 2024	0.0350	0.0360	0.0320	0.0330	0.0330	188,126
Apr 11, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	54,939
Apr 10, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	37,646
Apr 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	84,847
Apr 8, 2024	0.0320	0.0350	0.0320	0.0320	0.0320	314,497
Apr 5, 2024	0.0290	0.0300	0.0270	0.0300	0.0300	276,577
Apr 4, 2024	0.0290	0.0300	0.0270	0.0270	0.0270	176,274
Apr 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,828
Mar 28, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	217,911
Mar 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 26, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	360,000
Mar 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,916
Mar 22, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	40,000
Mar 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,776
Mar 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Mar 12, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	7,330
Mar 11, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	21,194
Mar 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	339
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	51,006
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,400
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	363
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,060
Feb 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,805
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Feb 14, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	165,883
Feb 13, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	25,933
Feb 12, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	148,920
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	196,967
Feb 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 2, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	273,227
Feb 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	252,271

ALV.AX Alvo Minerals Limited

0.0510

-7.27%

ACM.AX Australian Critical Minerals Limited

0.0940

-1.05%

BMO.AX Bastion Minerals Limited

0.0050

0.00%

HAR.AX Haranga Resources Limited

0.0420

-4.55%

AS2.AX Askari Metals Limited

0.0100

-9.09%

BOC.AX Bougainville Copper Limited

0.3700

0.00%

AQI.AX Alicanto Minerals Limited

0.0370

0.00%

BIM.AX Bindi Metals Limited

0.0770

-8.33%

COY.AX Coppermoly Limited

0.0120

-7.69%

ERL.AX Empire Resources Limited

0.0040

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Austral Gold Limited (AGD.AX)

Related Tickers