Ausgold Limited (ASX:AUC)
Australia · Delayed Price · Currency is AUD 1.060
-0.085 (-7.42%)
At close: Feb 5, 2026
Ausgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | - | -5.68% | 389,204 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 2.69% | 527,309 |
| Feb 3, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 2.29% | 660,569 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -4.39% | 2,430,248 |
| Jan 30, 2026 | 1.22 | 1.27 | 1.14 | 1.14 | 1.14 | -10.24% | 1,814,597 |
| Jan 29, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 0.40% | 1,181,292 |
| Jan 28, 2026 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 5.86% | 581,815 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.19 | 1.20 | 1.20 | -5.16% | 820,881 |
| Jan 23, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | 2.02% | 789,799 |
| Jan 22, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -5.00% | 2,187,545 |
| Jan 21, 2026 | 1.26 | 1.39 | 1.26 | 1.30 | 1.30 | 9.24% | 5,339,851 |
| Jan 20, 2026 | 1.14 | 1.21 | 1.10 | 1.19 | 1.19 | 6.25% | 2,816,209 |
| Jan 19, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 2.75% | 735,187 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 870,162 |
| Jan 15, 2026 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | 0.48% | 724,689 |
| Jan 14, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | - | 918,132 |
| Jan 13, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | -0.48% | 3,215,232 |
| Jan 12, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 656,425 |
| Jan 9, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -5.16% | 1,093,253 |
| Jan 8, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.84% | 469,525 |
| Jan 7, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.69% | 410,795 |
| Jan 6, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -1.76% | 529,554 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.89% | 866,679 |
| Jan 2, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.27% | 593,794 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.08% | 431,945 |
| Dec 30, 2025 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | -0.44% | 921,761 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 864,027 |
| Dec 24, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -1.28% | 992,447 |
| Dec 23, 2025 | 1.25 | 1.32 | 1.17 | 1.18 | 1.18 | -3.69% | 2,580,635 |
| Dec 22, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 4.27% | 1,092,512 |
| Dec 19, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -0.43% | 1,054,356 |
| Dec 18, 2025 | 1.11 | 1.21 | 1.09 | 1.18 | 1.18 | 4.44% | 2,456,799 |
| Dec 17, 2025 | 1.05 | 1.14 | 1.04 | 1.13 | 1.13 | 8.17% | 1,301,828 |
| Dec 16, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | - | 1,034,343 |
| Dec 15, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 1,395,299 |
| Dec 12, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 5.82% | 1,367,783 |
| Dec 11, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 300,336 |
| Dec 10, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.92% | 3,132,670 |
| Dec 9, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.61% | 963,850 |
| Dec 8, 2025 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -1.59% | 1,674,683 |
| Dec 5, 2025 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 3.28% | 1,760,585 |
| Dec 4, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.67% | 1,264,763 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 4.05% | 796,540 |
| Dec 2, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -3.89% | 788,195 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 75,893 |
| Nov 28, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 1.16% | 393,486 |
| Nov 27, 2025 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | 2.38% | 907,230 |
| Nov 26, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 483,547 |
| Nov 25, 2025 | 0.83 | 0.88 | 0.81 | 0.86 | 0.86 | 10.97% | 783,610 |
| Nov 24, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -0.64% | 1,040,077 |