ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.59	58.98	58.28	58.91	58.91	-0.92%	752,027
Mar 26, 2026	59.56	59.91	59.22	59.46	59.46	-0.88%	252,850
Mar 25, 2026	58.55	60.35	58.48	59.99	59.99	5.38%	648,910
Mar 24, 2026	57.67	58.11	56.61	56.93	56.93	-0.82%	725,217
Mar 23, 2026	58.77	58.88	56.58	57.40	57.40	-6.10%	1,236,939
Mar 20, 2026	60.01	61.22	59.89	61.13	61.13	-3.03%	593,380
Mar 19, 2026	63.00	63.23	62.85	63.04	63.04	-1.84%	424,459
Mar 18, 2026	64.35	65.00	64.10	64.22	64.22	0.34%	221,588
Mar 17, 2026	64.86	65.31	64.00	64.00	64.00	-2.29%	337,752
Mar 16, 2026	65.50	65.85	65.01	65.50	65.50	-1.04%	321,842
Mar 13, 2026	65.95	66.29	65.83	66.19	66.19	0.12%	314,870
Mar 12, 2026	66.35	66.35	65.88	66.11	66.11	-0.47%	149,447
Mar 11, 2026	66.86	67.11	66.36	66.42	66.42	-0.82%	233,353
Mar 10, 2026	66.61	67.23	66.38	66.97	66.97	0.40%	272,743
Mar 9, 2026	67.21	67.38	65.97	66.70	66.70	-0.09%	560,303
Mar 6, 2026	66.66	66.97	66.12	66.76	66.76	-0.65%	418,762
Mar 5, 2026	66.70	67.40	66.59	67.20	67.20	-0.47%	207,159
Mar 4, 2026	66.60	67.80	66.20	67.52	67.52	-2.34%	362,317
Mar 3, 2026	69.05	69.31	68.70	69.14	69.14	0.06%	346,376
Mar 2, 2026	69.25	70.14	68.56	69.10	69.10	3.55%	616,973
Feb 27, 2026	66.90	67.02	66.63	66.73	66.73	-0.03%	148,290
Feb 26, 2026	66.59	66.85	66.34	66.75	66.75	-0.15%	233,294
Feb 25, 2026	67.05	67.16	66.48	66.85	66.85	-0.30%	433,983
Feb 24, 2026	67.80	68.17	66.82	67.05	67.05	0.31%	484,723
Feb 23, 2026	65.97	67.03	65.81	66.84	66.84	2.61%	372,957
Feb 20, 2026	64.89	65.24	64.76	65.14	65.14	0.42%	256,895
Feb 19, 2026	64.01	64.87	64.01	64.87	64.87	1.58%	197,754
Feb 18, 2026	63.45	64.00	62.73	63.86	63.86	-0.41%	302,229
Feb 17, 2026	64.78	64.90	63.90	64.12	64.12	-0.40%	283,516
Feb 16, 2026	65.02	65.32	64.28	64.38	64.38	-0.94%	335,137
Feb 13, 2026	63.85	64.99	63.17	64.99	64.99	-0.49%	527,310
Feb 12, 2026	65.33	65.55	64.76	65.31	65.31	0.40%	211,241
Feb 11, 2026	65.24	65.45	64.91	65.05	65.05	-0.20%	340,257
Feb 10, 2026	65.69	65.69	64.50	65.18	65.18	-0.31%	572,583
Feb 9, 2026	64.86	65.75	64.52	65.38	65.38	2.67%	484,627
Feb 6, 2026	63.06	63.90	61.76	63.68	63.68	-0.34%	917,835
Feb 5, 2026	66.00	66.10	63.07	63.90	63.90	-3.55%	792,454
Feb 4, 2026	65.00	66.28	64.13	66.25	66.25	5.06%	673,861
Feb 3, 2026	61.70	63.86	61.28	63.06	63.06	2.20%	716,210
Feb 2, 2026	66.00	66.00	60.50	61.70	61.70	-9.40%	1,316,845
Jan 30, 2026	70.99	70.99	67.15	68.10	68.10	-5.29%	1,225,426
Jan 29, 2026	71.00	72.72	70.51	71.90	71.90	4.45%	1,212,959
Jan 28, 2026	68.00	68.84	67.45	68.84	68.84	2.53%	578,375
Jan 27, 2026	66.81	67.34	66.40	67.14	67.14	1.28%	548,066
Jan 23, 2026	66.13	66.49	66.00	66.29	66.29	2.66%	364,376
Jan 22, 2026	66.30	66.30	64.46	64.57	64.57	-2.84%	301,740
Jan 21, 2026	64.86	66.46	64.75	66.46	66.46	4.06%	558,108
Jan 20, 2026	63.98	64.00	63.65	63.87	63.87	-0.17%	214,988
Jan 19, 2026	63.21	64.25	63.21	63.98	63.98	1.77%	279,733
Jan 16, 2026	63.26	63.35	62.82	62.87	62.87	-0.33%	196,388