Ausgold Limited (ASX:AUC)
0.8300
-0.0800 (-8.79%)
Sep 4, 2025, 4:10 PM AEST
Ausgold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.92 | 0.97 | 0.90 | 0.91 | 0.91 | -1.62% | 1,426,761 |
Sep 2, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 1.65% | 1,180,347 |
Sep 1, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 7.06% | 1,062,006 |
Aug 29, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | 4.94% | 1,353,213 |
Aug 28, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -7.43% | 1,828,954 |
Aug 27, 2025 | 0.79 | 0.89 | 0.79 | 0.88 | 0.88 | 16.67% | 3,407,917 |
Aug 26, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 2.04% | 1,471,039 |
Aug 25, 2025 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | 5.00% | 842,949 |
Aug 22, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -4.11% | 1,365,382 |
Aug 21, 2025 | 0.64 | 0.76 | 0.63 | 0.73 | 0.73 | 20.66% | 3,750,645 |
Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Aug 19, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -4.72% | 110,193 |
Aug 18, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.25% | 996,161 |
Aug 15, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.65% | 703,468 |
Aug 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.63% | 255,936 |
Aug 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 414,364 |
Aug 12, 2025 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | 0.83% | 258,823 |
Aug 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.14% | 241,698 |
Aug 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.16% | 2,501 |
Aug 8, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.82% | 422,210 |
Aug 7, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 935,342 |
Aug 6, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 1,046,987 |
Aug 5, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 5.45% | 1,045,000 |
Aug 4, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 2.80% | 1,030,517 |
Aug 1, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -1.83% | 728,047 |
Jul 31, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -2.68% | 982,584 |
Jul 30, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.90% | 917,582 |
Jul 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.89% | 459,317 |
Jul 28, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -2.61% | 672,605 |
Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.36% | 590,358 |
Jul 24, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -2.46% | 579,482 |
Jul 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 425,571 |
Jul 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.94% | 1,204,051 |
Jul 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.39% | 629,710 |
Jul 18, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 767,381 |
Jul 17, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -0.86% | 684,063 |
Jul 16, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 694,409 |
Jul 15, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.68% | 1,226,408 |
Jul 14, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | 0.85% | 1,090,682 |
Jul 11, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 755,778 |
Jul 10, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -5.69% | 2,621,939 |
Jul 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
Jul 7, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.15% | 1,096,471 |
Jul 4, 2025 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -6.62% | 1,645,427 |
Jul 3, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.85% | 2,109,699 |
Jul 2, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 2.10% | 1,017,103 |
Jul 1, 2025 | 0.66 | 0.72 | 0.64 | 0.72 | 0.72 | 11.72% | 1,915,038 |
Jun 30, 2025 | 0.77 | 0.78 | 0.64 | 0.64 | 0.64 | -16.34% | 2,927,483 |
Jun 27, 2025 | 0.75 | 0.82 | 0.74 | 0.77 | 0.77 | 1.32% | 1,433,953 |