ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	59.00	59.77	59.00	59.70	59.70	1.69%	224,841
Dec 12, 2025	58.84	58.96	58.61	58.71	58.71	0.88%	157,503
Dec 11, 2025	58.20	58.46	58.04	58.20	58.20	-	177,370
Dec 10, 2025	58.00	58.34	58.00	58.20	58.20	0.66%	202,705
Dec 9, 2025	58.09	58.20	57.80	57.82	57.82	-0.46%	167,426
Dec 8, 2025	58.38	58.40	57.92	58.09	58.09	-0.50%	191,011
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