Austral Gold Limited (ASX:AGD)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0150 (12.50%)
At close: Mar 25, 2026
Austral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | - | 16.67% | 922,505 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 2,443,809 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 1,158,635 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 1,284,867 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,113,740 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 198,519 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 9.68% | 329,641 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -13.89% | 1,225,929 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 441,923 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 449,476 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 519,822 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 217,798 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 869,929 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 783,653 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 113,655 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 582,583 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 354,588 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 797,406 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 455,241 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 606,811 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 409,356 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 383,194 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,570,960 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,416,634 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,262,844 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.89% | 731,470 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 236,765 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 1,108,967 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 208,890 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 200,070 |
| Feb 10, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -6.67% | 1,315,973 |
| Feb 9, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 28.57% | 2,167,889 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -16.67% | 1,172,147 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -10.64% | 652,046 |
| Feb 4, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 161,389 |
| Feb 3, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 332,963 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -10.87% | 2,066,112 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 714,087 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 862,829 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 520,414 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 888,925 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 1,004,691 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 869,922 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 441,446 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 142,368 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 297,360 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 63,359 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 171,500 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 53,477 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 103,403 |