Ausgold Limited (ASX:AUC)
Australia · Delayed Price · Currency is AUD 0.8900
-0.0150 (-1.66%)
Apr 7, 2026, 4:11 PM AEST
Ausgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 1.69% | 1,260,483 |
| Apr 1, 2026 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 4.09% | 394,459 |
| Mar 31, 2026 | 0.84 | 0.88 | 0.81 | 0.86 | 0.86 | 4.27% | 203,168 |
| Mar 30, 2026 | 0.83 | 0.85 | 0.79 | 0.82 | 0.82 | - | 727,600 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -1.80% | 496,534 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.84 | 0.84 | 0.84 | -6.18% | 551,664 |
| Mar 25, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 9.88% | 681,634 |
| Mar 24, 2026 | 0.80 | 0.87 | 0.80 | 0.81 | 0.81 | 8.00% | 1,041,261 |
| Mar 23, 2026 | 0.84 | 0.84 | 0.74 | 0.75 | 0.75 | -11.76% | 2,203,059 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -9.57% | 1,273,781 |
| Mar 19, 2026 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -6.00% | 1,543,609 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -6.98% | 1,510,043 |
| Mar 17, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 0.94% | 725,385 |
| Mar 16, 2026 | 1.11 | 1.13 | 1.04 | 1.07 | 1.07 | -6.58% | 1,556,261 |
| Mar 13, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | 3.17% | 912,138 |
| Mar 12, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -3.91% | 401,582 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 445,366 |
| Mar 10, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 4.04% | 251,177 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -5.11% | 1,357,050 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -3.29% | 409,697 |
| Mar 5, 2026 | 1.16 | 1.22 | 1.13 | 1.22 | 1.22 | 3.40% | 502,929 |
| Mar 4, 2026 | 1.13 | 1.19 | 1.09 | 1.18 | 1.18 | 0.43% | 1,626,577 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 468,152 |
| Mar 2, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 3.57% | 1,045,506 |
| Feb 27, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 655,393 |
| Feb 26, 2026 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 294,460 |
| Feb 25, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.36% | 1,755,404 |
| Feb 24, 2026 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -3.91% | 626,292 |
| Feb 23, 2026 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | 8.49% | 1,040,094 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 1.44% | 1,171,027 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 2.96% | 411,534 |
| Feb 18, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 307,409 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 421,928 |
| Feb 16, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 693,200 |
| Feb 13, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.27% | 1,743,959 |
| Feb 12, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -4.09% | 329,946 |
| Feb 11, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 306,895 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 258,364 |
| Feb 9, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.93% | 652,713 |
| Feb 6, 2026 | 1.04 | 1.05 | 0.97 | 1.02 | 1.02 | -4.25% | 3,238,680 |
| Feb 5, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -7.42% | 722,060 |
| 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 |