Skip to main content
Ausgold Limited (ASX:AUC)
Australia flag Australia · Delayed Price · Currency is AUD
0.945
+0.030 (3.28%)
At close: Dec 5, 2025

Ausgold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.920.970.910.950.953.28%1,760,585
Dec 4, 20250.900.920.890.920.921.67%1,264,763
Dec 3, 20250.850.900.840.900.904.05%796,540
Dec 2, 20250.910.930.860.870.87-3.89%788,195
Dec 1, 20250.900.900.890.900.903.45%75,893
Nov 28, 20250.850.880.840.870.871.16%393,486
Nov 27, 20250.860.890.840.860.862.38%907,230
Nov 26, 20250.850.860.830.840.84-2.33%483,547
Nov 25, 20250.830.880.810.860.8610.97%783,610
Nov 24, 20250.800.820.760.780.78-0.64%1,040,077
Nov 21, 20250.850.850.780.780.78-5.45%891,080
Nov 20, 20250.810.860.810.830.831.85%482,975
Nov 19, 20250.850.880.790.810.81-7.95%735,759
Nov 14, 20250.830.880.820.880.887.98%999,721
Nov 13, 20250.830.850.820.820.821.87%290,977
Nov 12, 20250.840.840.800.800.80-1.84%243,354
Nov 11, 20250.840.850.820.820.821.24%681,975
Nov 10, 20250.780.830.780.810.813.21%536,903
Nov 7, 20250.820.850.780.780.78-3.70%187,250
Nov 6, 20250.810.810.780.810.815.19%355,000
Nov 5, 20250.850.850.740.770.77-0.65%505,155
Nov 4, 20250.790.790.770.780.78-0.64%547,457
Nov 3, 20250.810.810.780.780.78-454,208
Oct 31, 20250.790.810.780.780.783.31%737,714
Oct 30, 20250.760.780.750.760.760.67%1,469,266
Oct 29, 20250.740.770.730.750.752.04%1,128,395
Oct 28, 20250.770.780.740.740.74-6.96%1,210,120
Oct 27, 20250.840.840.790.790.79-5.95%546,231
Oct 24, 20250.860.870.840.840.84-0.59%501,193
Oct 23, 20250.850.870.840.850.850.60%961,732
Oct 22, 20250.870.870.800.840.84-6.67%1,057,476
Oct 21, 20250.920.940.890.900.901.69%491,749
Oct 20, 20250.920.920.870.890.89-4.32%799,987
Oct 17, 20250.930.940.890.930.93-3.65%1,014,230
Oct 16, 20250.960.990.950.960.96-872,729
Oct 15, 20250.950.970.940.960.962.67%520,976
Oct 14, 20250.920.960.920.940.941.63%652,075
Oct 13, 20250.890.930.870.920.922.79%1,261,698
Oct 10, 20250.940.940.890.900.90-5.79%5,235,311
Oct 9, 20250.960.960.930.950.95-1.04%323,197
Oct 8, 20250.930.960.910.960.963.23%948,101
Oct 7, 20250.990.990.930.930.93-5.58%1,079,517
Oct 6, 20250.981.010.930.990.992.60%1,291,826
Oct 3, 20251.001.000.950.960.96-4.95%897,804
Oct 2, 20250.991.030.991.011.012.02%676,861
Oct 1, 20251.021.020.990.990.99-3.88%1,103,543
Sep 30, 20251.031.031.001.031.03-0.96%448,620
Sep 29, 20251.011.041.001.041.041.46%1,290,866
Sep 26, 20250.961.040.951.031.034.06%1,818,723
Sep 25, 20250.941.000.930.990.994.79%1,786,226
Sep 24, 20250.970.980.930.940.94-3.59%1,225,160
Sep 23, 20250.960.980.930.980.984.84%1,003,695
Sep 22, 20250.950.960.930.930.93-3,199,586
Sep 19, 20250.950.960.930.930.93-1.06%904,264
Sep 18, 20250.930.950.920.940.94-253,015
Sep 17, 20250.960.960.930.940.94-2.59%376,349
Sep 16, 20250.940.970.930.970.973.21%1,566,657
Sep 15, 20250.940.950.870.940.94-0.53%1,050,889
Sep 12, 20250.950.960.920.940.941.08%1,047,391
Sep 11, 20250.900.940.890.930.933.33%957,301
Sep 10, 20250.890.900.860.900.901.12%408,973
Sep 9, 20250.890.900.870.890.891.14%489,682
Sep 8, 20250.880.890.860.880.881.73%487,973
Sep 5, 20250.840.870.820.870.874.22%330,453
Sep 4, 20250.900.900.820.830.83-8.79%1,407,273
Sep 3, 20250.920.970.900.910.91-1.62%1,426,761
Sep 2, 20250.920.970.920.930.931.65%1,180,347
Sep 1, 20250.880.910.870.910.917.06%1,062,006
Aug 29, 20250.850.860.810.850.854.94%1,353,213
Aug 28, 20250.880.880.810.810.81-7.43%1,828,954
Aug 27, 20250.790.890.790.880.8816.67%3,407,917
Aug 26, 20250.750.780.740.750.752.04%1,471,039
Aug 25, 20250.720.760.710.740.745.00%842,949
Aug 22, 20250.730.740.690.700.70-4.11%1,365,382
Aug 21, 20250.640.760.630.730.7320.66%3,750,645
Aug 19, 20250.620.630.610.610.61-4.72%110,193
Aug 18, 20250.620.640.610.640.643.25%996,161
Aug 15, 20250.610.630.610.620.621.65%703,468
Aug 14, 20250.620.630.610.610.61-1.63%255,819
Aug 13, 20250.620.620.610.620.620.82%414,364
Aug 12, 20250.610.640.610.610.610.83%258,823
Aug 11, 20250.610.620.600.610.61-241,698
Aug 8, 20250.610.620.600.610.61-0.82%422,210
Aug 7, 20250.590.610.580.610.613.39%935,342
Aug 6, 20250.580.600.580.590.591.72%1,046,987
Aug 5, 20250.570.590.560.580.585.45%1,045,000
Aug 4, 20250.540.570.540.550.552.80%1,030,517
Aug 1, 20250.540.560.530.540.54-1.83%728,047
Jul 31, 20250.550.550.530.550.55-2.68%982,584
Jul 30, 20250.550.560.540.560.560.90%917,582
Jul 29, 20250.570.570.560.560.56-0.89%459,317
Jul 28, 20250.570.580.560.560.56-2.61%672,605
Jul 25, 20250.600.600.570.580.58-3.36%590,358
Jul 24, 20250.600.610.580.600.60-2.46%579,482
Jul 23, 20250.600.610.600.610.612.52%425,571
Jul 22, 20250.570.600.570.600.604.85%1,204,051
Jul 21, 20250.590.590.570.570.57-1.30%629,710
Jul 18, 20250.580.580.570.580.58-767,381
Jul 17, 20250.580.600.580.580.58-0.86%684,063
Jul 16, 20250.590.590.580.580.58-0.85%694,409