ASX - Delayed Quote AUD

Austral Gold Limited (AGD.AX)

0.0820

+0.0090

+(12.33%)

At close: June 6 at 4:10:51 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0700	0.0820	0.0700	0.0820	0.0820	473,138
Jun 5, 2025	0.0730	0.0730	0.0710	0.0730	0.0730	152,753
Jun 4, 2025	0.0720	0.0730	0.0700	0.0700	0.0700	204,752
Jun 3, 2025	0.0630	0.0740	0.0630	0.0740	0.0740	671,945
Jun 2, 2025	0.0600	0.0620	0.0600	0.0620	0.0620	29,441
May 30, 2025	0.0610	0.0620	0.0600	0.0600	0.0600	16,647
May 29, 2025	0.0630	0.0630	0.0600	0.0600	0.0600	94,045
May 28, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	2,759
May 27, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	-
May 26, 2025	0.0620	0.0640	0.0620	0.0620	0.0620	29,141
May 23, 2025	0.0590	0.0590	0.0590	0.0590	0.0590	1,943
May 22, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	97
May 21, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 20, 2025	0.0610	0.0610	0.0600	0.0600	0.0600	302,696
May 19, 2025	0.0620	0.0620	0.0610	0.0610	0.0610	15,922
May 16, 2025	0.0630	0.0630	0.0610	0.0630	0.0630	73,358
May 15, 2025	0.0650	0.0650	0.0610	0.0610	0.0610	69,678
May 14, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	34,064
May 13, 2025	0.0620	0.0640	0.0610	0.0610	0.0610	123,619
May 12, 2025	0.0610	0.0620	0.0600	0.0620	0.0620	200,038
May 9, 2025	0.0610	0.0610	0.0600	0.0610	0.0610	146,100
May 8, 2025	0.0600	0.0600	0.0570	0.0570	0.0570	15,300
May 7, 2025	0.0550	0.0560	0.0530	0.0560	0.0560	33,005
May 6, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	29,663
May 5, 2025	0.0530	0.0540	0.0530	0.0540	0.0540	38,570
May 2, 2025	0.0550	0.0550	0.0530	0.0530	0.0530	46,669
May 1, 2025	0.0530	0.0530	0.0530	0.0530	0.0530	40,824
Apr 30, 2025	0.0540	0.0550	0.0520	0.0520	0.0520	95,443
Apr 29, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	80,828
Apr 28, 2025	0.0560	0.0560	0.0500	0.0500	0.0500	258,654
Apr 24, 2025	0.0580	0.0580	0.0560	0.0560	0.0560	55,547
Apr 23, 2025	0.0680	0.0680	0.0580	0.0580	0.0580	278,954
Apr 22, 2025	0.0630	0.0700	0.0630	0.0700	0.0700	233,434
Apr 17, 2025	0.0650	0.0650	0.0620	0.0620	0.0620	206,760
Apr 16, 2025	0.0640	0.0650	0.0620	0.0650	0.0650	179,301
Apr 15, 2025	0.0650	0.0650	0.0600	0.0640	0.0640	195,710
Apr 14, 2025	0.0500	0.0650	0.0500	0.0650	0.0650	689,061
Apr 11, 2025	0.0520	0.0520	0.0500	0.0500	0.0500	64,055
Apr 10, 2025	0.0530	0.0530	0.0520	0.0520	0.0520	22,438
Apr 9, 2025	0.0520	0.0520	0.0500	0.0500	0.0500	16,062
Apr 8, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	68,071
Apr 7, 2025	0.0510	0.0510	0.0490	0.0500	0.0500	91,291
Apr 4, 2025	0.0520	0.0520	0.0510	0.0510	0.0510	58,049
Apr 3, 2025	0.0530	0.0530	0.0510	0.0510	0.0510	10,133
Apr 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1
Apr 1, 2025	0.0490	0.0490	0.0490	0.0490	0.0490	-
Mar 31, 2025	0.0550	0.0550	0.0480	0.0490	0.0490	581,521
Mar 28, 2025	0.0610	0.0610	0.0550	0.0550	0.0550	53,502
Mar 27, 2025	0.0620	0.0630	0.0600	0.0600	0.0600	240,196
Mar 26, 2025	0.0600	0.0600	0.0570	0.0570	0.0570	128,717
Mar 25, 2025	0.0560	0.0640	0.0560	0.0570	0.0570	253,015
Mar 24, 2025	0.0540	0.0570	0.0510	0.0510	0.0510	149,449
Mar 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	165,065
Mar 19, 2025	0.0500	0.0520	0.0500	0.0500	0.0500	254,200
Mar 18, 2025	0.0520	0.0520	0.0500	0.0500	0.0500	12,640
Mar 17, 2025	0.0500	0.0520	0.0500	0.0520	0.0520	79,536
Mar 14, 2025	0.0470	0.0520	0.0470	0.0470	0.0470	1,383,452
Mar 13, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	10,001
Mar 12, 2025	0.0470	0.0470	0.0460	0.0460	0.0460	40,556
Mar 11, 2025	0.0480	0.0480	0.0460	0.0460	0.0460	21,498
Mar 10, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	94,403
Mar 7, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 6, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	10
Mar 5, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 4, 2025	0.0470	0.0480	0.0460	0.0460	0.0460	28,462
Mar 3, 2025	0.0480	0.0480	0.0460	0.0470	0.0470	101,684
Feb 28, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	50,000
Feb 27, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	8,117
Feb 26, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	28,788
Feb 25, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	416,413
Feb 24, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	300
Feb 21, 2025	0.0500	0.0500	0.0460	0.0460	0.0460	218,579
Feb 20, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	2,200
Feb 19, 2025	0.0490	0.0510	0.0480	0.0480	0.0480	109,988
Feb 18, 2025	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 17, 2025	0.0490	0.0510	0.0490	0.0490	0.0490	195,225
Feb 14, 2025	0.0510	0.0510	0.0470	0.0480	0.0480	194,685
Feb 13, 2025	0.0500	0.0500	0.0470	0.0470	0.0470	19,544
Feb 12, 2025	0.0470	0.0470	0.0460	0.0460	0.0460	407,079
Feb 11, 2025	0.0470	0.0480	0.0470	0.0480	0.0480	41,211
Feb 10, 2025	0.0470	0.0470	0.0470	0.0470	0.0470	-
Feb 7, 2025	0.0520	0.0520	0.0470	0.0470	0.0470	216,964
Feb 6, 2025	0.0470	0.0500	0.0470	0.0500	0.0500	65,253
Feb 5, 2025	0.0400	0.0430	0.0400	0.0430	0.0430	147,948
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
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

MHM.AX Mount Hope Mining Limited

0.1700

+6.25%

TAR.AX Taruga Minerals Limited

0.0090

0.00%

LMS.AX Litchfield Minerals Limited

0.1100

0.00%

LDR.AX Lode Resources Ltd

0.1950

+11.43%

PUA.AX Peak Minerals Limited

0.0220

0.00%

TM1.AX Terra Metals Limited

0.0380

-5.00%

BMO.AX Bastion Minerals Limited

0.0030

+200.00%

HAR.AX Haranga Resources Limited

0.0650

-15.58%

CEL.AX Challenger Gold Limited

0.0970

-3.00%

BRX.AX Belararox Limited

0.0540

-5.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Austral Gold Limited (AGD.AX)

Related Tickers