ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.66	59.88	59.25	59.63	59.63	0.05%	191,681
Dec 30, 2025	60.40	60.40	59.19	59.60	59.60	-3.17%	328,515
Dec 29, 2025	61.66	62.15	61.06	61.55	61.55	0.49%	299,005
Dec 24, 2025	61.66	61.89	61.20	61.25	61.25	-0.66%	191,358
Dec 23, 2025	61.06	61.81	61.06	61.66	61.66	1.31%	334,772
Dec 22, 2025	60.00	60.90	60.00	60.86	60.86	1.60%	255,367
Dec 19, 2025	60.17	60.17	59.74	59.90	59.90	-0.45%	136,967
Dec 18, 2025	60.10	60.35	60.08	60.17	60.17	0.32%	224,951
Dec 17, 2025	59.50	60.00	59.44	59.98	59.98	1.23%	184,894
Dec 16, 2025	59.69	59.77	59.20	59.25	59.25	-0.75%	190,797
Dec 15, 2025	59.00	59.77	59.00	59.70	59.70	1.69%	224,841
Dec 12, 2025	58.84	58.96	58.61	58.71	58.71	0.88%	157,503
Dec 11, 2025	58.20	58.46	58.04	58.20	58.20	-	177,370
Dec 10, 2025	58.00	58.34	58.00	58.20	58.20	0.66%	202,705
Dec 9, 2025	58.09	58.20	57.80	57.82	57.82	-0.46%	167,426
Dec 8, 2025	58.38	58.40	57.92	58.09	58.09	-0.50%	191,011
Dec 5, 2025	58.44	58.50	58.16	58.38	58.38	0.36%	106,465
Dec 4, 2025	58.84	58.84	58.13	58.17	58.17	-1.14%	170,695
Dec 3, 2025	59.05	59.05	58.67	58.84	58.84	-0.83%	166,006
Dec 2, 2025	59.45	59.45	58.66	59.33	59.33	-0.24%	626,445
Dec 1, 2025	59.00	59.80	58.94	59.47	59.47	1.28%	471,197
Nov 28, 2025	58.40	58.81	58.37	58.72	58.72	0.84%	184,973
Nov 27, 2025	58.90	58.90	58.18	58.23	58.23	-0.83%	166,619
Nov 26, 2025	58.80	58.84	58.51	58.72	58.72	-0.12%	165,737
Nov 25, 2025	58.02	58.94	58.02	58.79	58.79	2.48%	275,127
Nov 24, 2025	57.41	57.86	57.35	57.37	57.37	0.03%	130,099
Nov 21, 2025	58.10	58.17	57.35	57.35	57.35	-0.52%	175,804
Nov 20, 2025	57.62	58.10	57.13	57.65	57.65	0.05%	248,596
Nov 19, 2025	57.00	57.64	57.00	57.62	57.62	1.62%	205,935
Nov 18, 2025	57.10	57.24	56.64	56.70	56.70	-0.98%	314,630
Nov 17, 2025	58.90	58.90	57.13	57.26	57.26	-2.93%	340,548
Nov 14, 2025	58.99	58.99	58.53	58.99	58.99	0.12%	292,982
Nov 13, 2025	58.79	59.01	58.47	58.92	58.92	2.04%	337,222
Nov 12, 2025	58.30	58.30	57.73	57.74	57.74	-0.94%	270,015
Nov 11, 2025	57.90	58.31	57.75	58.29	58.29	2.41%	385,935
Nov 10, 2025	56.70	57.09	56.48	56.92	56.92	0.55%	247,784
Nov 7, 2025	56.24	56.68	56.22	56.61	56.61	0.91%	271,625
Nov 6, 2025	56.13	56.20	55.85	56.10	56.10	0.07%	180,872
Nov 5, 2025	55.98	56.10	55.50	56.06	56.06	0.14%	175,700
Nov 4, 2025	56.02	56.22	55.83	55.98	55.98	-0.09%	262,642
Nov 3, 2025	56.02	56.20	55.53	56.03	56.03	0.02%	345,129
Oct 31, 2025	56.48	56.54	55.83	56.02	56.02	1.41%	410,021
Oct 30, 2025	54.95	55.42	54.50	55.24	55.24	0.53%	306,405
Oct 29, 2025	55.00	55.36	54.74	54.95	54.95	-0.11%	571,739
Oct 28, 2025	56.00	56.16	55.01	55.01	55.01	-3.68%	596,765
Oct 27, 2025	57.90	57.90	56.90	57.11	57.11	-1.59%	518,629
Oct 24, 2025	57.90	58.37	57.83	58.03	58.03	0.36%	346,275
Oct 23, 2025	58.00	58.01	57.48	57.82	57.82	-0.65%	430,420
Oct 22, 2025	59.37	59.37	56.53	58.20	58.20	-4.90%	1,597,288
Oct 21, 2025	61.43	61.60	61.08	61.20	61.20	1.76%	348,842