ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	64.00	64.00	62.94	63.08	63.08	-0.58%	270,939
Jan 14, 2026	62.87	63.45	62.87	63.45	63.45	1.07%	215,697
Jan 13, 2026	62.91	62.92	62.50	62.78	62.78	0.42%	224,272
Jan 12, 2026	61.30	62.90	61.30	62.52	62.52	2.36%	368,121
Jan 9, 2026	61.17	61.26	60.93	61.08	61.08	0.93%	142,383
Jan 8, 2026	60.60	60.90	60.51	60.52	60.52	-0.03%	126,576
Jan 7, 2026	61.00	61.24	60.51	60.54	60.54	-0.59%	188,878
Jan 6, 2026	61.00	61.00	60.51	60.90	60.90	0.56%	215,607
Jan 5, 2026	60.01	60.69	59.35	60.56	60.56	0.97%	257,247
Jan 2, 2026	59.60	59.98	59.30	59.98	59.98	0.59%	122,749
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