ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	56.76	56.88	56.48	56.53	-	-0.05%	112,306
Aug 31, 2026	57.50	57.50	56.19	56.56	56.56	-2.98%	412,346
Aug 28, 2026	58.39	58.48	58.12	58.30	58.30	-0.46%	219,970
Aug 27, 2026	58.90	59.08	58.57	58.57	58.57	-0.76%	257,208
Aug 26, 2026	59.36	59.47	59.02	59.02	59.02	-0.69%	235,887
Aug 25, 2026	59.79	60.00	59.04	59.43	59.43	0.22%	344,274
Aug 24, 2026	58.70	59.38	58.63	59.30	59.30	1.87%	304,480
Aug 21, 2026	58.00	58.31	57.89	58.21	58.21	0.87%	245,449
Aug 20, 2026	57.93	58.00	57.55	57.71	57.71	2.58%	306,539
Aug 19, 2026	56.00	56.35	55.84	56.26	56.26	-0.64%	211,090
Aug 18, 2026	56.89	57.04	56.50	56.62	56.62	0.27%	160,129
Aug 17, 2026	56.36	56.91	56.36	56.47	56.47	0.84%	123,220
Aug 14, 2026	56.82	56.82	55.83	56.00	56.00	-1.46%	205,898
Aug 13, 2026	57.10	57.59	56.82	56.83	56.83	-0.05%	194,421
Aug 12, 2026	56.62	57.20	56.51	56.86	56.86	0.12%	326,633
Aug 11, 2026	57.00	57.43	56.59	56.79	56.79	0.92%	466,954
Aug 10, 2026	56.10	56.32	55.87	56.27	56.27	1.06%	211,193
Aug 7, 2026	55.50	55.68	55.05	55.68	55.68	0.36%	253,436
Aug 6, 2026	55.25	55.76	55.18	55.48	55.48	2.61%	324,464
Aug 5, 2026	52.89	54.13	52.82	54.07	54.07	1.87%	218,903
Aug 4, 2026	52.87	53.14	52.80	53.08	53.08	0.42%	201,522
Aug 3, 2026	53.00	53.00	52.60	52.86	52.86	-0.43%	141,584
Jul 31, 2026	53.35	53.66	53.00	53.09	53.09	0.06%	171,792
Jul 30, 2026	53.65	53.76	52.95	53.06	53.06	0.08%	273,508
Jul 29, 2026	52.79	53.10	52.62	53.02	53.02	-0.08%	229,734
Jul 28, 2026	53.28	53.38	52.82	53.06	53.06	-0.69%	251,876
Jul 27, 2026	53.53	53.80	53.33	53.43	53.43	1.23%	247,020
Jul 24, 2026	53.28	53.28	52.73	52.78	52.78	-1.82%	127,793
Jul 23, 2026	54.08	54.12	53.65	53.76	53.76	-0.50%	129,766
Jul 22, 2026	53.28	54.10	53.26	54.03	54.03	1.85%	226,176
Jul 21, 2026	52.38	53.09	52.33	53.05	53.05	1.09%	131,819
Jul 20, 2026	52.50	52.69	52.25	52.48	52.48	0.42%	138,030
Jul 17, 2026	52.25	52.46	52.02	52.26	52.26	-0.99%	257,959
Jul 16, 2026	52.93	53.08	52.66	52.78	52.78	0.06%	125,670
Jul 15, 2026	53.16	53.22	52.72	52.75	52.75	-0.81%	118,411
Jul 14, 2026	53.00	53.23	52.75	53.18	53.18	-0.62%	236,241
Jul 13, 2026	53.98	53.98	53.50	53.51	53.51	-1.29%	113,570
Jul 10, 2026	54.25	54.38	54.07	54.21	54.21	0.69%	192,656
Jul 9, 2026	53.77	53.90	53.49	53.84	53.84	-0.96%	320,707
Jul 8, 2026	54.03	54.46	54.03	54.36	54.36	0.02%	203,946
Jul 7, 2026	54.74	54.76	54.30	54.35	54.35	-0.71%	179,178
Jul 6, 2026	55.28	55.95	54.73	54.74	54.74	-0.65%	564,349
Jul 3, 2026	54.55	55.41	54.55	55.10	55.10	1.42%	2,166,964
Jul 2, 2026	53.22	54.33	53.22	54.33	54.33	3.23%	516,809
Jul 1, 2026	53.01	53.06	52.63	52.63	52.63	-0.79%	161,558
Jun 30, 2026	53.41	53.46	52.55	53.05	53.05	-1.56%	235,002
Jun 29, 2026	53.84	54.10	53.59	53.89	53.89	1.30%	268,912
Jun 26, 2026	53.19	53.41	53.00	53.20	53.20	0.68%	226,350
Jun 25, 2026	53.15	53.49	52.59	52.84	52.84	-2.22%	528,209
Jun 24, 2026	54.23	54.37	53.64	54.04	54.04	0.04%	279,203