Skip to main content
Austral Gold Limited (ASX:AGD)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
-0.005 (-3.13%)
Apr 29, 2026, 3:42 PM AEST

Austral Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.163.23%155,943
Apr 27, 20260.160.160.160.160.16-3.13%126,875
Apr 24, 20260.160.170.150.160.166.67%382,921
Apr 23, 20260.170.170.150.150.15-6.25%772,788
Apr 22, 20260.170.170.160.160.16-196,679
Apr 21, 20260.170.180.160.160.16-3.03%1,746,916
Apr 20, 20260.160.170.160.170.176.45%510,861
Apr 17, 20260.160.170.160.160.16-3.13%470,274
Apr 16, 20260.170.170.160.160.16-3.03%169,554
Apr 15, 20260.180.180.170.170.173.13%759,265
Apr 14, 20260.150.160.150.160.1618.52%656,799
Apr 13, 20260.150.150.140.140.14-3.57%1,526,080
Apr 10, 20260.140.150.140.140.14-518,484
Apr 9, 20260.150.150.140.140.14-5.08%597,359
Apr 8, 20260.140.150.140.150.159.26%1,345,944
Apr 7, 20260.140.140.130.140.14-1,308,795
Apr 2, 20260.150.160.130.140.14-1,399,175
Apr 1, 20260.140.150.140.140.143.85%3,383,098
Mar 31, 20260.140.140.130.130.138.33%1,513,082
Mar 30, 20260.130.130.120.120.124.35%1,265,108
Mar 27, 20260.130.130.110.120.12-11.54%1,903,976
Mar 26, 20260.150.150.130.130.13-3.70%1,965,448
Mar 25, 20260.130.150.130.140.1412.50%1,359,016
Mar 24, 20260.130.140.120.120.12-7.69%2,443,809
Mar 23, 20260.140.140.130.130.13-10.34%1,158,635
Mar 20, 20260.160.160.150.150.15-12.12%1,284,867
Mar 19, 20260.170.170.160.170.17-1,113,740
Mar 18, 20260.170.180.170.170.17-2.94%198,519
Mar 17, 20260.170.180.170.170.179.68%329,641
Mar 16, 20260.180.190.160.160.16-13.89%1,225,929
Mar 13, 20260.190.190.180.180.18-441,923
Mar 12, 20260.180.180.180.180.18-2.70%449,476
Mar 11, 20260.200.210.190.190.19-2.63%519,822
Mar 10, 20260.190.200.190.190.192.70%217,798
Mar 9, 20260.200.200.180.190.19-2.63%869,929
Mar 6, 20260.200.200.190.190.19-5.00%783,653
Mar 5, 20260.200.210.200.200.20-113,655
Mar 4, 20260.200.200.200.200.20-4.76%582,583
Mar 3, 20260.220.230.210.210.21-354,588
Mar 2, 20260.220.230.210.210.21-797,406
Feb 27, 20260.210.220.210.210.21-455,241
Feb 26, 20260.220.220.210.210.212.44%606,811
Feb 25, 20260.210.210.210.210.21-409,356
Feb 24, 20260.220.220.210.210.21-383,194
Feb 23, 20260.210.210.200.210.212.50%1,570,960
Feb 20, 20260.200.200.200.200.20-2,416,634
Feb 19, 20260.210.210.200.200.20-2.44%1,262,844
Feb 18, 20260.230.240.210.210.21-8.89%731,470
Feb 16, 20260.220.230.220.230.237.14%236,765
Feb 13, 20260.230.230.210.210.21-8.70%1,108,967
Feb 12, 20260.230.230.230.230.232.22%208,890
Feb 11, 20260.230.230.220.230.237.14%200,070
Feb 10, 20260.230.250.210.210.21-6.67%1,315,973
Feb 9, 20260.200.230.200.230.2328.57%2,167,889
Feb 6, 20260.210.210.170.180.18-16.67%1,172,147
Feb 5, 20260.250.250.210.210.21-10.64%652,046
Feb 4, 20260.220.240.210.240.249.30%161,389
Feb 3, 20260.200.220.200.220.224.88%332,963
Feb 2, 20260.220.220.190.210.21-10.87%2,066,112
Jan 30, 20260.250.250.220.230.23-8.00%714,087
Jan 29, 20260.240.250.240.250.258.70%862,829
Jan 28, 20260.220.230.210.230.239.52%520,414
Jan 27, 20260.200.210.200.210.217.69%888,925
Jan 23, 20260.190.200.190.200.208.33%1,004,691
Jan 22, 20260.180.190.180.180.18-869,922
Jan 21, 20260.170.180.170.180.1812.50%441,446
Jan 20, 20260.170.170.160.160.16-3.03%142,368
Jan 19, 20260.170.170.160.170.17-297,360
Jan 16, 20260.170.170.170.170.173.13%63,359
Jan 15, 20260.170.170.160.160.16-5.88%171,500
Jan 14, 20260.180.180.170.170.17-2.86%53,477
Jan 13, 20260.170.180.170.180.182.94%103,403
Jan 12, 20260.160.170.160.170.176.25%1,108,801
Jan 9, 20260.160.160.150.160.1610.34%265,978
Jan 8, 20260.160.160.140.150.15-12.12%615,931
Jan 7, 20260.170.170.170.170.17-82,154
Jan 6, 20260.180.180.170.170.17-5.71%222,632
Jan 5, 20260.180.180.170.180.182.94%430,452
Jan 2, 20260.160.180.160.170.173.03%203,190
Dec 31, 20250.170.180.170.170.173.13%432,603
Dec 30, 20250.180.180.160.160.16-8.57%252,743
Dec 29, 20250.170.180.170.180.186.06%628,826
Dec 24, 20250.170.170.160.170.17-5.71%341,987
Dec 23, 20250.170.180.170.180.189.37%871,590
Dec 22, 20250.140.160.140.160.1623.08%1,069,954
Dec 19, 20250.140.140.130.130.13-3.70%69,815
Dec 18, 20250.140.150.140.140.14-6.90%338,593
Dec 17, 20250.140.150.140.150.1526.09%2,191,437
Dec 16, 20250.130.130.120.120.12-11.54%161,963
Dec 15, 20250.130.140.130.130.1318.18%1,983,276
Dec 12, 20250.110.120.110.110.11-664,857
Dec 11, 20250.110.110.110.110.114.76%174,512
Dec 10, 20250.110.110.110.110.11-123,388
Dec 9, 20250.120.120.110.110.11-70,634
Dec 8, 20250.100.110.100.110.1114.13%438,089
Dec 5, 20250.090.090.090.090.09-50,073
Dec 4, 20250.100.100.090.090.09-3.16%403,848
Dec 3, 20250.100.100.090.100.10-9.52%459,661
Dec 2, 20250.110.110.110.110.11-165,245
Dec 1, 20250.110.110.100.110.11-4.55%227,290