Ausgold Limited (ASX:AUC)
Australia · Delayed Price · Currency is AUD 1.320
-0.030 (-2.22%)
Sep 17, 2026, 10:39 AM AEST
Ausgold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | - | -2.22% | 1,979,644 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.37% | 1,955,017 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -2.52% | 3,245,941 |
| Sep 14, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 1,884,068 |
| Sep 11, 2026 | 1.34 | 1.38 | 1.25 | 1.38 | 1.38 | -2.82% | 1,956,085 |
| Sep 10, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,740,211 |
| Sep 9, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 2,486,599 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.36% | 2,171,830 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 1,496,736 |
| Sep 4, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | 1.42% | 2,002,051 |
| Sep 3, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 4.85% | 3,205,251 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -2.19% | 1,913,028 |
| Sep 1, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -5.19% | 2,780,757 |
| Aug 31, 2026 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | -1.70% | 3,077,359 |
| Aug 28, 2026 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 3.52% | 6,767,315 |
| 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 |