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

ASX - Delayed Quote AUD

Austral Gold Limited (AGD.AX)

Compare
0.0640
-0.0010
(-1.54%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.06500.06500.06500.06500.0650-
Apr 14, 20250.05000.06500.05000.06500.0650689,061
Apr 11, 20250.05200.05200.05000.05000.050064,055
Apr 10, 20250.05300.05300.05200.05200.052022,438
Apr 9, 20250.05200.05200.05000.05000.050016,062
Apr 8, 20250.05000.05000.05000.05000.050068,071
Apr 7, 20250.05100.05100.04900.05000.050091,291
Apr 4, 20250.05200.05200.05100.05100.051058,049
Apr 3, 20250.05300.05300.05100.05100.051010,133
Apr 2, 20250.05000.05000.05000.05000.05001
Apr 1, 20250.04900.04900.04900.04900.0490-
Mar 31, 20250.05500.05500.04800.04900.0490581,521
Mar 28, 20250.06100.06100.05500.05500.055053,502
Mar 27, 20250.06200.06300.06000.06000.0600240,196
Mar 26, 20250.06000.06000.05700.05700.0570128,717
Mar 25, 20250.05600.06400.05600.05700.0570253,015
Mar 24, 20250.05400.05700.05100.05100.0510149,449
Mar 21, 20250.05000.05000.05000.05000.0500-
Mar 20, 20250.05000.05000.05000.05000.0500165,065
Mar 19, 20250.05000.05200.05000.05000.0500254,200
Mar 18, 20250.05200.05200.05000.05000.050012,640
Mar 17, 20250.05000.05200.05000.05200.052079,536
Mar 14, 20250.04700.05200.04700.04700.04701,383,452
Mar 13, 20250.04600.04600.04600.04600.046010,001
Mar 12, 20250.04700.04700.04600.04600.046040,556
Mar 11, 20250.04800.04800.04600.04600.046021,498
Mar 10, 20250.04800.04800.04800.04800.048094,403
Mar 7, 20250.04600.04600.04600.04600.0460-
Mar 6, 20250.04600.04600.04600.04600.046010
Mar 5, 20250.04600.04600.04600.04600.0460-
Mar 4, 20250.04700.04800.04600.04600.046028,462
Mar 3, 20250.04800.04800.04600.04700.0470101,684
Feb 28, 20250.04600.04600.04600.04600.046050,000
Feb 27, 20250.04600.04600.04600.04600.04608,117
Feb 26, 20250.04600.04600.04600.04600.046028,788
Feb 25, 20250.04600.04600.04600.04600.0460416,413
Feb 24, 20250.04600.04600.04600.04600.0460300
Feb 21, 20250.05000.05000.04600.04600.0460218,579
Feb 20, 20250.04800.04800.04800.04800.04802,200
Feb 19, 20250.04900.05100.04800.04800.0480109,988
Feb 18, 20250.04900.04900.04900.04900.0490-
Feb 17, 20250.04900.05100.04900.04900.0490195,225
Feb 14, 20250.05100.05100.04700.04800.0480194,685
Feb 13, 20250.05000.05000.04700.04700.047019,544
Feb 12, 20250.04700.04700.04600.04600.0460407,079
Feb 11, 20250.04700.04800.04700.04800.048041,211
Feb 10, 20250.04700.04700.04700.04700.0470-
Feb 7, 20250.05200.05200.04700.04700.0470216,964
Feb 6, 20250.04700.05000.04700.05000.050065,253
Feb 5, 20250.04000.04300.04000.04300.0430147,948
Feb 4, 20250.03500.03500.03500.03500.0350-
Feb 3, 20250.03500.03500.03500.03500.0350-
Jan 31, 20250.03900.03900.03500.03500.035020,557
Jan 30, 20250.04600.04600.03300.03500.0350737,653
Jan 29, 20250.05400.05400.04500.04500.0450180,191
Jan 28, 20250.04200.05400.04200.05300.0530307,839
Jan 24, 20250.04500.04500.04200.04200.042020,000
Jan 23, 20250.04500.04600.04300.04300.043045,192
Jan 22, 20250.04600.04600.04300.04300.0430113,912
Jan 21, 20250.04800.04800.04800.04800.048037,260
Jan 20, 20250.04800.04800.04500.04800.048064,126
Jan 17, 20250.03800.04800.03800.04800.0480740,022
Jan 16, 20250.03200.04000.03200.03800.0380524,565
Jan 15, 20250.03500.03500.03400.03500.03503,193
Jan 14, 20250.03700.03700.03200.03200.032051,151
Jan 13, 20250.03600.03800.03600.03800.0380363,362
Jan 10, 20250.02800.03600.02300.03400.0340997,458
Jan 9, 20250.03300.03300.03300.03300.033010,531
Jan 8, 20250.02800.03400.02700.03400.0340332,049
Jan 7, 20250.03000.03000.03000.03000.0300148
Jan 6, 20250.03000.03100.03000.03000.0300142,770
Jan 3, 20250.02800.03000.02800.02800.028066,687
Jan 2, 20250.02500.02500.02500.02500.025076,596
Dec 31, 20240.02500.02500.02200.02200.022098,718
Dec 30, 20240.02800.03000.02500.02500.0250397,206
Dec 27, 20240.02700.02700.02600.02600.026047,316
Dec 24, 20240.02700.02700.02700.02700.0270110,398
Dec 23, 20240.02600.02600.02600.02600.0260-
Dec 20, 20240.02600.02600.02600.02600.0260359
Dec 19, 20240.02100.02100.02100.02100.021025,000
Dec 18, 20240.02100.02100.02100.02100.021019,066
Dec 17, 20240.02600.02600.02200.02200.022045,000
Dec 16, 20240.02600.02600.02600.02600.0260-
Dec 13, 20240.02500.02600.02500.02600.0260184,928
Dec 12, 20240.02600.02600.02600.02600.0260-
Dec 11, 20240.02600.02600.02600.02600.0260888
Dec 10, 20240.02500.02500.02500.02500.0250-
Dec 9, 20240.02500.02500.02500.02500.025024,964
Dec 6, 20240.02500.02500.02500.02500.0250-
Dec 5, 20240.02400.02500.02400.02500.025050,245
Dec 4, 20240.02100.02100.02100.02100.0210-
Dec 3, 20240.02100.02100.02100.02100.0210-
Dec 2, 20240.02100.02100.02100.02100.0210-
Nov 29, 20240.02400.02400.02100.02100.021018,171
Nov 28, 20240.02400.02400.02400.02400.024030,000
Nov 27, 20240.02100.02100.02100.02100.0210-
Nov 26, 20240.02400.02400.02100.02100.021083,332
Nov 25, 20240.02300.02300.02300.02300.0230-
Nov 22, 20240.02100.02300.01900.02300.023023,171
Nov 21, 20240.02800.02800.02300.02300.023021,644
Nov 20, 20240.02500.02500.02500.02500.0250-
Nov 19, 20240.02500.02500.02500.02500.0250-
Nov 18, 20240.02500.02500.02500.02500.0250-
Nov 15, 20240.02500.02500.02500.02500.0250-
Nov 14, 20240.02500.02500.02500.02500.0250-
Nov 13, 20240.02500.02500.02500.02500.0250-
Nov 12, 20240.02500.02500.02500.02500.025075,455
Nov 11, 20240.03000.03000.03000.03000.0300-
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.03000.03000.03000.03000.0300100,030
Nov 6, 20240.02900.03000.02900.03000.0300200,001
Nov 5, 20240.02400.02800.02400.02800.0280132,073
Nov 4, 20240.02200.02200.02200.02200.0220772
Nov 1, 20240.02200.02200.02200.02200.022072,143
Oct 31, 20240.02400.02400.02400.02400.0240-
Oct 30, 20240.02400.02400.02400.02400.024020,000
Oct 29, 20240.02400.02400.02400.02400.02408,000
Oct 28, 20240.02400.02400.02400.02400.02403,571
Oct 25, 20240.02400.02400.02400.02400.024028,115
Oct 24, 20240.02600.02600.02600.02600.026034
Oct 23, 20240.02800.02800.02600.02700.0270159,291
Oct 22, 20240.02700.02700.02700.02700.027023,810
Oct 21, 20240.02500.02800.02500.02600.026052,937
Oct 18, 20240.02400.02400.02400.02400.024030,000
Oct 17, 20240.02500.02500.02400.02400.024041,097
Oct 16, 20240.02400.02400.02400.02400.0240-
Oct 15, 20240.02400.02400.02400.02400.0240-
Oct 14, 20240.02500.02500.02400.02400.0240136,880
Oct 11, 20240.02900.02900.02400.02400.024035,735
Oct 10, 20240.02800.02800.02800.02800.0280-
Oct 9, 20240.02800.02800.02800.02800.0280-
Oct 8, 20240.02800.02800.02800.02800.0280-
Oct 7, 20240.02700.02800.02700.02800.0280170,395
Oct 4, 20240.02800.02800.02800.02800.0280-
Oct 3, 20240.02700.02800.02700.02800.02806,166
Oct 2, 20240.02800.02800.02800.02800.0280-
Oct 1, 20240.02800.02800.02800.02800.028072,098
Sep 30, 20240.02800.02800.02800.02800.028013,871
Sep 27, 20240.02500.02900.02400.02900.0290484,739
Sep 26, 20240.02300.02600.02300.02600.0260366,901
Sep 25, 20240.02200.02200.02100.02100.021015,506
Sep 24, 20240.02100.02100.02100.02100.02104,761
Sep 23, 20240.02200.02300.02200.02300.023090
Sep 20, 20240.02300.02300.02300.02300.02301,553
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.020011,870
Sep 11, 20240.01900.01900.01900.01900.019031,235
Sep 10, 20240.02000.02000.01900.02000.0200151,553
Sep 9, 20240.01500.01500.01500.01500.0150-
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 4, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01500.01500.01500.01500.0150-
Sep 2, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01500.01500.01500.01500.0150-
Aug 29, 20240.01500.01500.01500.01500.0150-
Aug 28, 20240.01500.01500.01500.01500.0150-
Aug 27, 20240.01500.01500.01500.01500.0150-
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.0150-
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01500.01500.01500.01500.0150-
Aug 20, 20240.01500.01500.01500.01500.0150-
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.0150-
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01500.01500.01500.01500.0150239
Aug 13, 20240.01500.01500.01500.01500.0150-
Aug 12, 20240.01500.01500.01500.01500.01502,339
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01500.01500.01500.01500.0150-
Aug 6, 20240.01500.01500.01500.01500.015044,021
Aug 5, 20240.01800.01800.01800.01800.0180-
Aug 2, 20240.01900.01900.01800.01800.018057,894
Aug 1, 20240.01900.01900.01900.01900.0190-
Jul 31, 20240.01900.01900.01900.01900.0190-
Jul 30, 20240.01900.01900.01900.01900.0190-
Jul 29, 20240.01900.01900.01900.01900.0190-
Jul 26, 20240.01900.01900.01900.01900.0190-
Jul 25, 20240.02000.02000.01900.01900.0190138,677
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.02005
Jul 22, 20240.02000.02000.02000.02000.020030,000
Jul 19, 20240.02300.02300.02000.02000.020020,091
Jul 18, 20240.01900.01900.01900.01900.0190-
Jul 17, 20240.01900.01900.01900.01900.0190-
Jul 16, 20240.01900.01900.01900.01900.0190-
Jul 15, 20240.01900.01900.01900.01900.0190-
Jul 12, 20240.01900.01900.01900.01900.019081,418
Jul 11, 20240.01900.01900.01900.01900.0190-
Jul 10, 20240.02100.02100.01900.01900.0190493
Jul 9, 20240.02000.02000.01900.01900.019051,704
Jul 8, 20240.01900.01900.01900.01900.0190-
Jul 5, 20240.01900.01900.01900.01900.0190-
Jul 4, 20240.01900.01900.01900.01900.0190-
Jul 3, 20240.02600.02600.01900.01900.0190350,268
Jul 2, 20240.02100.02100.02100.02100.021044,709
Jul 1, 20240.01900.01900.01800.01800.018094,546
Jun 28, 20240.02200.02200.02200.02200.0220-
Jun 27, 20240.02200.02200.02200.02200.0220-
Jun 26, 20240.02400.02400.02100.02200.0220166,686
Jun 25, 20240.02000.02400.02000.02400.02401,750,350
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02300.02300.02000.02000.020067,448
Jun 19, 20240.02100.02100.02100.02100.0210-
Jun 18, 20240.02400.02400.02050.02100.0210485,787
Jun 17, 20240.02200.02200.02000.02200.0220469,779
Jun 14, 20240.02200.02200.02200.02200.0220131,094
Jun 13, 20240.02200.02300.02200.02300.0230296,737
Jun 12, 20240.02300.02300.02300.02300.0230-
Jun 11, 20240.02400.02400.02300.02300.0230100,000
Jun 7, 20240.02300.02300.02300.02300.023073,750
Jun 6, 20240.02600.02600.02600.02600.02604,500
Jun 5, 20240.02700.02700.02700.02700.0270-
Jun 4, 20240.02700.02700.02700.02700.02707
Jun 3, 20240.02600.02600.02600.02600.026036,736
May 31, 20240.02800.02800.02600.02600.026023,192
May 30, 20240.02400.02400.02400.02400.0240-
May 29, 20240.02400.02400.02400.02400.024066,291
May 28, 20240.02200.02400.02200.02400.024080,784
May 27, 20240.02100.02100.02100.02100.0210-
May 24, 20240.02100.02100.02100.02100.0210-
May 23, 20240.02500.02500.02100.02100.021016,694
May 22, 20240.02800.02800.02400.02400.0240772,620
May 21, 20240.02900.02900.02800.02800.028031,172
May 20, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.02900.03000.02800.03000.030041,985
May 15, 20240.02800.02800.02800.02800.0280-
May 14, 20240.02800.02800.02800.02800.0280-
May 13, 20240.02800.02800.02800.02800.0280-
May 10, 20240.02800.02800.02800.02800.0280228,536
May 9, 20240.02800.02800.02800.02800.0280-
May 8, 20240.02800.02800.02800.02800.0280-
May 7, 20240.02800.02800.02800.02800.0280210,000
May 6, 20240.02700.03000.02700.03000.030020,300
May 3, 20240.02700.02700.02700.02700.02701,418
May 2, 20240.03000.03000.03000.03000.0300-
May 1, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.030048,333
Apr 29, 20240.02600.02600.02600.02600.026013,603
Apr 26, 20240.03000.03000.03000.03000.0300300,000
Apr 24, 20240.03500.03600.03500.03600.0360566
Apr 23, 20240.03600.03600.03600.03600.0360-
Apr 22, 20240.03600.03600.03600.03600.0360601
Apr 19, 20240.03500.03600.03500.03600.036089,064
Apr 18, 20240.03600.03600.03600.03600.036028
Apr 17, 20240.03600.03600.03600.03600.0360666
Apr 16, 20240.03300.03600.03300.03600.0360316,991
Apr 15, 20240.03250.03300.03200.03200.032043,000

Related Tickers

MHM.AX Mount Hope Mining Limited
0.1250
0.00%
 
PRS.AX Prospech Limited
0.0240
0.00%
 
ALV.AX Alvo Minerals Limited
0.0520
+1.96%
 
TOK.AX Tolu Minerals Ltd
0.8000
-5.88%
 
PNT.AX Panther Metals Ltd
0.0150
+15.38%
 
BMO.AX Bastion Minerals Limited
0.0030
0.00%
 
LMS.AX Litchfield Minerals Limited
0.1350
-3.57%
 
LOM.AX Lucapa Diamond Company Limited
0.0160
+6.67%
 
BRX.AX Belararox Limited
0.1350
0.00%
 
MM1.AX Midas Minerals Limited
0.1400
+3.70%