ASX:GOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.40	52.40	51.75	51.89	51.89	-0.82%	115,206
Oct 29, 2026	52.52	52.59	52.28	52.32	52.32	-0.13%	73,775
Oct 28, 2026	52.76	53.11	52.39	52.39	52.39	0.56%	135,217
Oct 27, 2026	52.22	52.31	52.07	52.10	52.10	-0.17%	168,106
Oct 26, 2026	52.05	52.20	51.71	52.19	52.19	-0.21%	202,195
Oct 23, 2026	52.75	52.75	51.96	52.30	52.30	-1.77%	163,062
Oct 22, 2026	53.70	53.76	53.24	53.24	53.24	-0.78%	84,661
Oct 21, 2026	53.80	53.84	53.50	53.66	53.66	-0.85%	103,864
Oct 20, 2026	54.14	54.36	53.90	54.12	54.12	-1.22%	115,808
Oct 19, 2026	54.90	54.99	54.64	54.79	54.79	-0.11%	246,493
Oct 16, 2026	54.90	55.07	54.73	54.85	54.85	0.73%	360,928
Oct 15, 2026	54.07	54.65	53.71	54.45	54.45	0.29%	100,756
Oct 14, 2026	54.71	54.71	54.19	54.29	54.29	-1.45%	100,495
Oct 13, 2026	54.92	55.09	54.55	55.09	55.09	0.27%	102,473
Oct 12, 2026	54.80	55.10	54.75	54.94	54.94	0.29%	123,141
Oct 9, 2026	54.29	54.81	54.29	54.78	54.78	0.90%	100,711
Oct 8, 2026	54.00	54.38	53.86	54.29	54.29	0.24%	93,527
Oct 7, 2026	54.40	54.64	54.16	54.16	54.16	0.24%	80,683
Oct 6, 2026	54.40	54.44	53.85	54.03	54.03	-0.79%	409,318
Oct 5, 2026	54.74	54.75	54.35	54.46	54.46	-1.36%	76,142
Oct 2, 2026	55.13	55.22	54.62	55.21	55.21	0.31%	67,124
Oct 1, 2026	54.60	55.12	54.48	55.04	55.04	0.53%	167,080
Sep 30, 2026	54.70	54.86	54.46	54.75	54.75	1.07%	83,765
Sep 29, 2026	54.00	54.19	53.64	54.17	54.17	-0.50%	246,200
Sep 28, 2026	55.70	55.70	54.40	54.44	54.44	-2.47%	189,197
Sep 25, 2026	55.64	55.97	55.46	55.82	55.82	0.23%	75,990
Sep 24, 2026	55.75	55.95	55.60	55.69	55.69	-0.20%	102,399
Sep 23, 2026	56.00	56.12	55.75	55.80	55.80	0.65%	210,853
Sep 22, 2026	55.91	56.18	55.41	55.44	55.44	-0.82%	86,315
Sep 21, 2026	56.21	56.22	55.83	55.90	55.90	-0.62%	133,290
Sep 18, 2026	55.83	56.25	55.60	56.25	56.25	1.50%	148,368
Sep 17, 2026	55.34	55.63	55.01	55.42	55.42	-0.09%	201,128
Sep 16, 2026	55.03	55.65	54.85	55.47	55.47	0.78%	166,906
Sep 15, 2026	55.00	55.33	54.86	55.04	55.04	-0.65%	149,500
Sep 14, 2026	55.39	55.69	55.28	55.40	55.40	-0.16%	118,424
Sep 11, 2026	55.10	55.49	54.97	55.49	55.49	-0.91%	169,351
Sep 10, 2026	55.59	56.10	55.56	56.00	56.00	0.76%	130,627
Sep 9, 2026	55.25	55.65	54.96	55.58	55.58	-0.55%	109,346
Sep 8, 2026	55.96	56.29	55.89	55.89	55.89	0.41%	184,767
Sep 7, 2026	56.16	56.18	55.66	55.66	55.66	-1.87%	220,207
Sep 4, 2026	56.80	57.00	56.63	56.72	56.72	0.25%	226,034
Sep 3, 2026	55.93	56.66	55.91	56.58	56.58	2.39%	196,154
Sep 2, 2026	55.75	55.75	54.82	55.26	55.26	-2.69%	642,311
Sep 1, 2026	56.76	56.88	56.45	56.79	56.79	0.41%	181,326
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