ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	57.81	57.90	57.44	57.51	57.51	-0.23%	128,344
May 29, 2026	57.37	57.70	57.10	57.64	57.64	2.33%	186,167
May 28, 2026	57.05	57.19	56.25	56.33	56.33	-2.03%	264,930
May 27, 2026	57.66	57.75	57.40	57.50	57.50	-1.03%	258,117
May 26, 2026	58.17	58.17	57.80	58.10	58.10	-	492,651
May 25, 2026	58.36	58.50	58.10	58.10	58.10	0.29%	168,611
May 22, 2026	58.08	58.15	57.79	57.93	57.93	-0.38%	358,828
May 21, 2026	58.13	58.66	58.10	58.15	58.15	0.95%	190,184
May 20, 2026	57.85	58.07	57.42	57.60	57.60	-1.10%	424,200
May 19, 2026	58.40	58.60	58.20	58.24	58.24	0.12%	463,532
May 18, 2026	58.26	58.38	57.60	58.17	58.17	-0.24%	616,737
May 15, 2026	58.96	59.06	58.25	58.31	58.31	-1.34%	232,279
May 14, 2026	59.27	59.42	58.94	59.10	59.10	-0.71%	151,175
May 13, 2026	59.69	59.79	59.29	59.52	59.52	-0.80%	108,644
May 12, 2026	60.19	60.32	59.64	60.00	60.00	1.78%	288,409
May 11, 2026	59.41	59.50	58.85	58.95	58.95	-1.55%	225,795
May 8, 2026	59.71	60.08	59.69	59.88	59.88	0.69%	150,234
May 7, 2026	59.50	59.62	59.29	59.47	59.47	0.88%	132,780
May 6, 2026	58.35	58.95	58.28	58.95	58.95	1.27%	170,435
May 5, 2026	58.00	58.37	57.71	58.21	58.21	-0.24%	149,130
May 4, 2026	58.60	58.65	58.35	58.35	58.35	-0.43%	149,001
May 1, 2026	58.18	58.92	58.18	58.60	58.60	0.60%	236,955
Apr 30, 2026	58.55	58.88	58.25	58.25	58.25	-0.83%	352,829
Apr 29, 2026	58.68	58.86	58.40	58.74	58.74	-0.68%	180,483
Apr 28, 2026	59.75	59.81	59.01	59.14	59.14	-1.89%	236,541
Apr 27, 2026	60.00	60.34	59.86	60.28	60.28	0.18%	191,351
Apr 24, 2026	60.24	60.44	59.90	60.17	60.17	-0.20%	290,640
Apr 23, 2026	60.50	60.73	60.10	60.29	60.29	-0.94%	171,637
Apr 22, 2026	61.00	61.00	60.58	60.86	60.86	-0.46%	198,935
Apr 21, 2026	61.50	61.65	61.11	61.14	61.14	-0.34%	173,811
Apr 20, 2026	61.00	61.63	60.89	61.35	61.35	0.16%	220,113
Apr 17, 2026	61.34	61.48	60.95	61.25	61.25	-0.41%	165,420
Apr 16, 2026	61.58	61.73	61.33	61.50	61.50	-0.47%	137,938
Apr 15, 2026	62.08	62.56	61.70	61.79	61.79	0.31%	151,151
Apr 14, 2026	61.41	61.75	61.30	61.60	61.60	0.29%	107,943
Apr 13, 2026	60.98	61.54	60.85	61.42	61.42	-0.49%	177,988
Apr 10, 2026	61.61	61.80	61.39	61.72	61.72	0.36%	178,477
Apr 9, 2026	61.78	61.78	61.18	61.50	61.50	-1.68%	217,871
Apr 8, 2026	62.25	62.85	62.09	62.55	62.55	1.82%	469,226
Apr 7, 2026	61.71	61.75	61.30	61.43	61.43	-1.14%	167,131
Apr 2, 2026	63.19	63.48	61.90	62.14	62.14	0.15%	425,303
Apr 1, 2026	62.00	62.44	61.94	62.05	62.05	1.72%	391,580
Mar 31, 2026	60.29	61.58	60.06	61.00	61.00	1.53%	421,780
Mar 30, 2026	59.90	60.21	59.12	60.08	60.08	1.99%	1,177,803
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