Ausgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.40	1.44	1.39	1.42	1.42	-	3,242,457
Aug 26, 2026	1.44	1.45	1.42	1.42	1.42	-1.39%	3,023,913
Aug 25, 2026	1.42	1.46	1.42	1.44	1.44	-0.69%	2,164,847
Aug 24, 2026	1.42	1.45	1.38	1.45	1.45	-2.03%	5,202,769
Aug 21, 2026	1.41	1.49	1.41	1.48	1.48	5.71%	8,905,400
Aug 20, 2026	1.35	1.40	1.35	1.40	1.40	8.95%	19,479,940
Aug 19, 2026	1.29	1.31	1.26	1.29	1.29	-3.02%	9,173,876
Aug 18, 2026	1.30	1.35	1.30	1.33	1.33	24.41%	26,735,465
Aug 14, 2026	1.07	1.10	1.05	1.07	1.07	-1.39%	264,559
Aug 13, 2026	1.10	1.11	1.07	1.08	1.08	-1.82%	316,090
Aug 12, 2026	1.06	1.13	1.06	1.10	1.10	3.29%	1,090,346
Aug 11, 2026	1.07	1.10	1.05	1.07	1.07	-	1,040,028
Aug 10, 2026	1.03	1.08	1.02	1.07	1.07	5.97%	1,521,718
Aug 7, 2026	0.95	1.02	0.92	1.01	1.01	7.49%	950,779
Aug 6, 2026	0.89	1.00	0.89	0.94	0.94	7.47%	904,978
Aug 5, 2026	0.86	0.90	0.85	0.87	0.87	2.35%	431,978
Aug 4, 2026	0.83	0.87	0.83	0.85	0.85	1.19%	480,125
Aug 3, 2026	0.89	0.89	0.83	0.84	0.84	-1.75%	163,945
Jul 31, 2026	0.86	0.89	0.85	0.86	0.86	0.59%	438,288
Jul 30, 2026	0.87	0.88	0.84	0.85	0.85	-1.16%	358,292
Jul 29, 2026	0.86	0.88	0.85	0.86	0.86	1.78%	317,640
Jul 28, 2026	0.90	0.91	0.84	0.85	0.85	-5.59%	974,242
Jul 27, 2026	0.90	0.96	0.88	0.90	0.90	2.87%	728,611
Jul 24, 2026	0.89	0.92	0.87	0.87	0.87	-1.14%	386,338
Jul 23, 2026	0.81	0.89	0.81	0.88	0.88	9.32%	527,764
Jul 22, 2026	0.85	0.85	0.81	0.81	0.81	-	332,967
Jul 21, 2026	0.82	0.82	0.77	0.81	0.81	0.63%	545,980
Jul 20, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	445,646
Jul 17, 2026	0.86	0.88	0.82	0.83	0.83	-5.17%	1,006,900
Jul 16, 2026	0.85	0.87	0.83	0.87	0.87	1.75%	432,722
Jul 15, 2026	0.86	0.86	0.84	0.86	0.86	0.59%	195,053
Jul 14, 2026	0.85	0.86	0.81	0.85	0.85	1.80%	201,976
Jul 13, 2026	0.86	0.86	0.81	0.84	0.84	-1.18%	346,836
Jul 10, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	321,632
Jul 9, 2026	0.86	0.88	0.82	0.83	0.83	-3.51%	290,182
Jul 8, 2026	0.87	0.88	0.84	0.86	0.86	-1.16%	200,645
Jul 7, 2026	0.92	0.92	0.87	0.87	0.87	-5.46%	132,380
Jul 6, 2026	0.90	0.92	0.87	0.92	0.92	7.65%	593,568
Jul 3, 2026	0.87	0.89	0.85	0.85	0.85	-0.58%	691,936
Jul 2, 2026	0.81	0.86	0.80	0.86	0.86	8.92%	251,377
Jul 1, 2026	0.80	0.81	0.78	0.79	0.79	-0.63%	237,492
Jun 30, 2026	0.82	0.82	0.77	0.79	0.79	-2.47%	731,168
Jun 29, 2026	0.80	0.83	0.80	0.81	0.81	0.62%	269,951
Jun 26, 2026	0.81	0.82	0.80	0.81	0.81	0.63%	213,290
Jun 25, 2026	0.81	0.83	0.79	0.80	0.80	-2.44%	423,126
Jun 24, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	264,757
Jun 23, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	238,870
Jun 22, 2026	0.84	0.84	0.79	0.83	0.83	-1.19%	579,409
Jun 19, 2026	0.85	0.88	0.84	0.84	0.84	-6.15%	305,663
Jun 18, 2026	0.92	0.92	0.88	0.90	0.90	-4.79%	423,969