Austral Gold Limited (ASX:AGD)
Australia · Delayed Price · Currency is AUD 0.1350
+0.0050 (3.85%)
May 26, 2026, 3:01 PM AEST
Austral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 140,791 |
| May 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 210,893 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 177,143 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 333,349 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,779 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 144,910 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 634,067 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 74,365 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 72,557 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 293,792 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 103,479 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 306,421 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 271,589 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,073 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 318,915 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 166,397 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 111,516 |
| May 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 935,958 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,194,257 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 236,292 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 155,943 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 126,875 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 382,921 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 772,788 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 196,679 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 1,746,916 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 510,861 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 470,274 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 169,554 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 759,265 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 18.52% | 656,799 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 1,526,080 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 518,484 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.08% | 597,359 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.26% | 1,345,944 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,308,795 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | - | 1,399,175 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 3,383,098 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 1,513,082 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,265,108 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 1,903,976 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 1,965,448 |
| Mar 25, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.50% | 1,359,016 |
| 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 |