ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	53.28	53.38	52.82	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
Jun 23, 2026	54.80	54.91	54.02	54.02	54.02	-1.42%	159,504
Jun 22, 2026	54.05	55.01	54.03	54.80	54.80	1.44%	161,969
Jun 19, 2026	55.00	55.00	53.90	54.02	54.02	-3.48%	551,627
Jun 18, 2026	55.78	56.33	55.75	55.97	55.97	-0.14%	147,225
Jun 17, 2026	56.07	56.27	55.94	56.05	56.05	0.11%	242,678
Jun 16, 2026	55.80	56.15	55.74	55.99	55.99	0.57%	189,712
Jun 15, 2026	55.50	56.04	55.48	55.67	55.67	2.39%	210,900
Jun 12, 2026	54.05	54.92	54.05	54.37	54.37	1.95%	215,962
Jun 11, 2026	52.97	53.74	52.81	53.33	53.33	-2.77%	386,561
Jun 10, 2026	55.53	55.53	54.33	54.85	54.85	-2.35%	691,494
Jun 9, 2026	56.15	56.39	56.07	56.17	56.17	-1.53%	238,168
Jun 5, 2026	57.26	57.43	56.95	57.04	57.04	-0.85%	171,080
Jun 4, 2026	57.14	57.53	57.00	57.53	57.53	0.82%	126,494
Jun 3, 2026	57.12	57.30	56.90	57.06	57.06	-1.19%	136,701
Jun 2, 2026	57.31	57.80	57.10	57.75	57.75	0.42%	291,396
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