Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.85	0.85	0.78	0.78	0.78	-5.45%	891,080
Nov 20, 2025	0.81	0.86	0.81	0.83	0.83	1.85%	482,975
Nov 19, 2025	0.85	0.88	0.79	0.81	0.81	-7.95%	735,759
Nov 14, 2025	0.83	0.88	0.82	0.88	0.88	7.98%	999,721
Nov 13, 2025	0.83	0.85	0.82	0.82	0.82	1.87%	290,977
Nov 12, 2025	0.84	0.84	0.80	0.80	0.80	-1.84%	243,354
Nov 11, 2025	0.84	0.85	0.82	0.82	0.82	1.24%	681,975
Nov 10, 2025	0.78	0.83	0.78	0.81	0.81	3.21%	536,903
Nov 7, 2025	0.82	0.85	0.78	0.78	0.78	-3.70%	187,250
Nov 6, 2025	0.81	0.81	0.78	0.81	0.81	5.19%	355,000
Nov 5, 2025	0.85	0.85	0.74	0.77	0.77	-0.65%	505,155
Nov 4, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	547,457
Nov 3, 2025	0.81	0.81	0.78	0.78	0.78	-	454,208