Skip to main content
African Gold Limited (ASX:A1G)
Australia flag Australia · Delayed Price · Currency is AUD
0.520
-0.015 (-2.80%)
At close: Dec 5, 2025

African Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.530.510.520.52-2.80%9,468,211
Dec 4, 20250.530.540.530.540.54-0.93%12,989,945
Dec 3, 20250.530.540.520.540.542.86%13,442,770
Dec 2, 20250.520.550.520.530.5366.67%18,423,862
Nov 27, 20250.330.330.320.320.32-1.56%269,854
Nov 26, 20250.330.330.310.320.32-406,085
Nov 25, 20250.320.330.310.320.323.23%124,220
Nov 24, 20250.330.330.310.310.31-486,161
Nov 21, 20250.370.380.310.310.31-11.43%845,084
Nov 20, 20250.320.350.320.350.3511.11%1,011,129
Nov 19, 20250.310.320.300.320.3210.53%334,110
Nov 18, 20250.310.320.290.290.29-5.00%329,237
Nov 17, 20250.320.320.300.300.30-4.76%161,506
Nov 14, 20250.320.320.300.320.32-460,912
Nov 13, 20250.320.330.310.320.32-254,695
Nov 12, 20250.310.320.300.320.326.78%560,921
Nov 11, 20250.320.320.300.300.30-1.67%808,950
Nov 10, 20250.290.310.290.300.303.45%320,008
Nov 7, 20250.290.300.290.290.29-3.33%40,482
Nov 6, 20250.300.300.290.300.301.69%128,952
Nov 5, 20250.280.300.280.300.30-869,833
Nov 4, 20250.320.320.290.300.30-1.67%434,051
Nov 3, 20250.310.320.290.300.30-7.69%282,295
Oct 31, 20250.300.330.300.330.336.56%143,075
Oct 30, 20250.310.330.300.310.31-1,049,481
Oct 29, 20250.300.320.290.310.311.67%626,998
Oct 28, 20250.310.320.290.300.30-9.09%1,686,836
Oct 27, 20250.350.350.330.330.33-4.35%536,450
Oct 24, 20250.340.350.330.350.351.47%554,016
Oct 23, 20250.300.340.300.340.346.25%711,125
Oct 22, 20250.320.330.310.320.32-5.88%680,138
Oct 21, 20250.330.360.310.340.343.03%968,545
Oct 20, 20250.340.340.310.330.33-2.94%2,405,133
Oct 17, 20250.380.380.330.340.34-5.56%1,313,008
Oct 16, 20250.370.380.360.360.36-477,613
Oct 15, 20250.380.380.360.360.36-2.70%528,088
Oct 14, 20250.370.390.360.370.371.37%1,122,157
Oct 13, 20250.360.370.340.370.37-1.35%694,100
Oct 10, 20250.380.380.360.370.37-5.13%1,033,379
Oct 9, 20250.400.420.380.390.39-1,620,489
Oct 8, 20250.380.400.370.390.395.41%1,331,131
Oct 7, 20250.410.410.360.370.37-8.64%2,347,168
Oct 6, 20250.420.420.400.410.41-2.41%1,056,647
Oct 3, 20250.450.450.410.420.42-8.79%1,224,180
Oct 2, 20250.450.460.430.460.463.41%1,573,690
Oct 1, 20250.430.450.420.440.444.76%1,773,501
Sep 30, 20250.390.430.390.420.4212.00%4,417,037
Sep 29, 20250.330.380.330.380.3813.64%1,169,241
Sep 26, 20250.330.350.320.330.33-4.35%529,560
Sep 25, 20250.340.350.330.350.351.47%1,142,029
Sep 24, 20250.320.340.320.340.346.25%1,749,873
Sep 23, 20250.300.320.300.320.326.67%405,523
Sep 22, 20250.310.330.300.300.30-1,065,988
Sep 19, 20250.310.310.300.300.301.69%1,093,920
Sep 18, 20250.280.300.270.300.309.26%2,835,945
Sep 17, 20250.290.290.270.270.27-3.57%773,122
Sep 16, 20250.290.300.270.280.28-1,200,719
Sep 15, 20250.320.320.280.280.28-9.68%1,663,079
Sep 12, 20250.320.330.310.310.31-3.13%1,061,877
Sep 11, 20250.320.320.310.320.321.59%797,971
Sep 10, 20250.330.330.300.320.32-4.55%689,997
Sep 9, 20250.320.330.320.330.338.20%709,730
Sep 8, 20250.320.320.300.310.31-385,226
Sep 5, 20250.310.320.300.310.313.39%1,040,702
Sep 4, 20250.300.310.290.300.30-3.28%850,801
Sep 3, 20250.300.340.290.310.313.39%3,890,121
Sep 2, 20250.300.300.290.300.30-785,356
Sep 1, 20250.300.300.280.300.30-4,278,683
Aug 29, 20250.290.320.290.300.303.51%2,311,271
Aug 28, 20250.310.320.290.290.29-6.56%1,322,649
Aug 27, 20250.320.330.310.310.31-1.61%1,614,750
Aug 26, 20250.330.330.300.310.31-8.82%1,920,719
Aug 25, 20250.340.350.330.340.344.62%1,762,198
Aug 22, 20250.310.330.310.330.336.56%846,674
Aug 21, 20250.300.310.290.310.313.39%761,552
Aug 20, 20250.310.310.280.300.30-4.84%1,601,968
Aug 19, 20250.290.320.280.310.3110.71%1,671,826
Aug 18, 20250.280.290.270.280.281.82%1,047,929
Aug 15, 20250.290.290.280.280.28-1.79%1,527,249
Aug 14, 20250.270.290.260.280.285.66%2,389,227
Aug 13, 20250.260.270.260.270.273.92%1,654,261
Aug 12, 20250.240.260.240.260.262.00%1,025,116
Aug 11, 20250.230.250.230.250.2511.11%1,866,538
Aug 8, 20250.230.230.220.230.23-631,822
Aug 7, 20250.210.230.210.230.234.65%1,782,367
Aug 6, 20250.220.220.210.220.22-646,305
Aug 5, 20250.220.220.210.220.22-328,856
Aug 4, 20250.220.220.210.220.222.38%140,273
Aug 1, 20250.210.220.200.210.215.00%478,318
Jul 31, 20250.210.210.200.200.20-4.76%3,550,809
Jul 30, 20250.220.220.210.210.21-2.33%432,670
Jul 29, 20250.220.220.210.220.22-2.27%859,218
Jul 28, 20250.220.230.220.220.222.33%697,480
Jul 25, 20250.220.220.220.220.22-2.27%161,854
Jul 24, 20250.230.230.210.220.22-2.22%845,516
Jul 23, 20250.220.230.220.230.239.76%1,484,585
Jul 22, 20250.210.220.200.210.212.50%1,309,434
Jul 21, 20250.210.220.200.200.20-4.76%386,208
Jul 18, 20250.220.220.210.210.212.44%629,275
Jul 17, 20250.230.230.200.210.21-12.77%2,160,350