ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	49.95	49.98	49.36	49.75	49.75	-0.20%	313,300
Sep 3, 2025	49.69	49.99	49.67	49.85	49.85	1.53%	336,072
Sep 2, 2025	48.91	49.17	48.69	49.10	49.10	0.37%	279,504
Sep 1, 2025	48.35	48.92	48.26	48.92	48.92	2.17%	542,898
Aug 29, 2025	47.99	48.03	47.84	47.88	47.88	0.21%	166,129
Aug 28, 2025	47.85	47.89	47.68	47.78	47.78	-0.10%	114,682
Aug 27, 2025	47.90	47.95	47.75	47.83	47.83	0.04%	161,911
Aug 26, 2025	47.53	47.87	47.48	47.81	47.81	0.44%	186,619
Aug 25, 2025	47.71	47.71	47.55	47.60	47.60	-0.06%	142,871
Aug 22, 2025	47.67	47.73	47.57	47.63	47.63	-0.08%	116,544
Aug 21, 2025	47.73	47.81	47.66	47.67	47.67	0.72%	180,492
Aug 20, 2025	47.18	47.34	47.12	47.33	47.33	0.23%	163,247
Aug 19, 2025	47.11	47.25	47.05	47.22	47.22	0.06%	180,922
Aug 18, 2025	47.00	47.30	46.90	47.19	47.19	0.08%	127,495
Aug 15, 2025	47.14	47.28	47.11	47.15	47.15	-	626,594
Aug 14, 2025	47.17	47.28	47.05	47.15	47.15	-0.02%	194,868
Aug 13, 2025	47.19	47.23	47.05	47.16	47.16	-0.59%	174,277
Aug 12, 2025	47.28	47.46	47.20	47.44	47.44	-0.13%	181,500
Aug 11, 2025	47.80	47.81	47.47	47.50	47.50	-0.52%	198,988
Aug 8, 2025	47.89	47.90	47.66	47.75	47.75	0.48%	344,573
Aug 7, 2025	47.64	47.75	47.50	47.52	47.52	-0.54%	163,350
Aug 6, 2025	48.02	48.06	47.67	47.78	47.78	-0.42%	187,561
Aug 5, 2025	47.92	48.07	47.89	47.98	47.98	0.78%	345,710
Aug 4, 2025	47.73	47.77	47.45	47.61	47.61	1.19%	229,468
Aug 1, 2025	46.96	47.11	46.89	47.05	47.05	0.38%	136,014
Jul 31, 2025	46.86	46.95	46.78	46.87	46.87	-0.38%	171,448
Jul 30, 2025	46.93	47.05	46.83	47.05	47.05	0.71%	146,396
Jul 29, 2025	46.64	46.78	46.64	46.72	46.72	-0.34%	141,662
Jul 28, 2025	46.98	46.98	46.50	46.88	46.88	-0.21%	378,720
Jul 25, 2025	46.94	47.06	46.89	46.98	46.98	0.17%	127,488
Jul 24, 2025	47.23	47.26	46.85	46.90	46.90	-2.03%	221,050
Jul 23, 2025	48.00	48.20	47.80	47.87	47.87	0.19%	174,258
Jul 22, 2025	47.84	47.89	47.72	47.78	47.78	0.44%	184,199
Jul 21, 2025	47.27	47.57	47.24	47.57	47.57	1.02%	209,580
Jul 18, 2025	47.23	47.24	47.08	47.09	47.09	-0.28%	139,066
Jul 17, 2025	47.11	47.43	47.02	47.22	47.22	0.47%	148,484
Jul 16, 2025	46.96	47.00	46.81	47.00	47.00	-0.23%	246,756
Jul 15, 2025	46.99	47.21	46.92	47.11	47.11	0.17%	112,718
Jul 14, 2025	47.02	47.07	46.87	47.03	47.03	1.01%	253,094
Jul 11, 2025	46.32	46.70	46.32	46.56	46.56	-0.04%	133,030
Jul 10, 2025	46.63	46.69	46.51	46.58	46.58	0.69%	114,766
Jul 9, 2025	46.51	46.58	46.23	46.26	46.26	-1.28%	158,154
Jul 8, 2025	47.04	47.10	46.68	46.86	46.86	0.19%	302,842
Jul 7, 2025	46.70	46.80	46.49	46.77	46.77	0.04%	119,328
Jul 4, 2025	46.56	46.76	46.47	46.75	46.75	-0.45%	190,866
Jul 3, 2025	46.74	46.96	46.68	46.96	46.96	0.71%	137,547
Jul 2, 2025	46.80	46.80	46.53	46.63	46.63	0.32%	133,143
Jul 1, 2025	46.50	46.54	46.20	46.48	46.48	0.72%	202,265
Jun 30, 2025	46.24	46.28	45.85	46.15	46.15	-0.17%	177,603
Jun 27, 2025	46.60	46.65	46.20	46.23	46.23	-1.66%	223,366