Ausgold Limited (ASX:AUC)
Australia · Delayed Price · Currency is AUD 1.095
+0.005 (0.46%)
Feb 26, 2026, 2:15 PM AEST
Ausgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | - | 0.46% | 213,214 |
| 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 |
| 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 |