Austral Gold Limited (ASX:AGD)
Australia · Delayed Price · Currency is AUD 0.1400
-0.0100 (-6.67%)
May 5, 2026, 4:10 PM AEST
Austral Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | - |
| 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 |
| 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 |