ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	47.06	47.08	46.91	47.01	47.01	-0.13%	124,275
Jun 25, 2025	47.01	47.14	47.00	47.07	47.07	-0.04%	161,655
Jun 24, 2025	47.47	47.56	47.06	47.09	47.09	-2.06%	223,836
Jun 23, 2025	48.09	48.28	47.95	48.08	48.08	1.39%	270,798
Jun 20, 2025	47.77	47.77	47.33	47.42	47.42	-0.61%	141,170
Jun 19, 2025	47.71	48.01	47.70	47.71	47.71	-0.33%	263,291
Jun 18, 2025	48.00	48.05	47.71	47.87	47.87	0.31%	238,521
Jun 17, 2025	48.25	48.25	47.55	47.72	47.72	-1.26%	307,121
Jun 16, 2025	48.74	48.87	48.33	48.33	48.33	-0.76%	350,026
Jun 13, 2025	47.95	48.84	47.95	48.70	48.70	2.25%	409,190
Jun 12, 2025	47.48	47.80	47.46	47.63	47.63	1.04%	397,579
Jun 11, 2025	46.88	47.24	46.85	47.14	47.14	0.43%	163,091
Jun 10, 2025	46.91	46.94	46.56	46.94	46.94	-1.43%	374,074
Jun 6, 2025	47.50	47.73	47.40	47.62	47.62	-0.13%	283,757
Jun 5, 2025	47.80	47.84	47.60	47.68	47.68	-0.04%	142,424