ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	61.00	61.00	59.55	60.14	60.14	-3.16%	717,923
Oct 17, 2025	61.30	62.10	60.64	62.10	62.10	3.74%	942,198
Oct 16, 2025	59.40	60.00	59.31	59.86	59.86	1.60%	475,453
Oct 15, 2025	59.80	59.80	58.79	58.92	58.92	-0.46%	414,217
Oct 14, 2025	58.00	59.19	57.93	59.19	59.19	3.52%	474,459
Oct 13, 2025	56.98	57.35	56.78	57.18	57.18	3.10%	513,484
Oct 10, 2025	55.90	56.00	55.18	55.46	55.46	-1.07%	340,082
Oct 9, 2025	56.40	56.40	55.75	56.06	56.06	-0.53%	453,507
Oct 8, 2025	55.63	56.36	55.58	56.36	56.36	2.14%	570,190
Oct 7, 2025	55.00	55.24	54.88	55.18	55.18	0.62%	471,687
Oct 6, 2025	54.21	54.84	54.21	54.84	54.84	2.26%	155,051
Oct 3, 2025	54.00	54.00	53.37	53.63	53.63	0.06%	205,794
Oct 2, 2025	53.62	53.69	53.54	53.60	53.60	-0.11%	253,085
Oct 1, 2025	53.64	53.88	53.62	53.66	53.66	-0.32%	219,098
Sep 30, 2025	53.60	53.88	53.43	53.83	53.83	0.98%	258,485
Sep 29, 2025	52.98	53.31	52.74	53.31	53.31	1.27%	274,982