A1G.AX - African Gold Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.18500.18500.18500.18500.185010,000
Nov 18, 20190.15000.15000.15000.15000.1500-
Nov 15, 20190.17000.17500.15000.15000.150056,747
Nov 14, 20190.18000.18000.18000.18000.1800-
Nov 13, 20190.18500.18500.18000.18000.180033,685
Nov 12, 20190.18500.18500.18500.18500.18502,041
Nov 11, 20190.18500.18500.18500.18500.185028,888
Nov 08, 20190.19000.19000.18500.18500.185061,680
Nov 07, 20190.19000.19000.19000.19000.19002,651
Nov 06, 20190.20000.20000.19000.19000.1900110,498
Nov 05, 20190.20500.20500.20500.20500.205049,416
Nov 04, 20190.20500.20500.20500.20500.205093,536
Nov 01, 20190.22000.22000.22000.22000.2200-
Oct 31, 20190.20500.22000.20500.22000.220048,499
Oct 30, 20190.20000.21000.19000.21000.2100105,000
Oct 29, 20190.19000.19000.19000.19000.19003,889
Oct 28, 20190.19000.19000.19000.19000.190019,308
Oct 25, 20190.19000.19000.19000.19000.19009,183
Oct 24, 20190.17500.17500.17500.17500.175039,593
Oct 23, 20190.20000.20000.17000.17000.170077,699
Oct 22, 20190.21000.21000.21000.21000.2100-
Oct 21, 20190.22000.22000.21000.21000.210080,463
Oct 18, 20190.22000.22000.22000.22000.22004,500
Oct 17, 20190.22500.22500.22000.22500.225046,801
Oct 16, 20190.22000.22000.22000.22000.220068,171
Oct 15, 20190.23000.23000.22500.22500.225053,333
Oct 14, 20190.23000.23500.23000.23500.2350110,149
Oct 11, 20190.24000.24000.23000.23000.2300188,490
Oct 10, 20190.25500.25500.22500.24500.2450130,990
Oct 09, 20190.26000.26000.26000.26000.26002,257
Oct 08, 20190.24000.24000.24000.24000.24002,083
Oct 07, 20190.25500.26000.22500.26000.2600103,504
Oct 04, 20190.21500.26000.21500.25000.2500145,328
Oct 03, 20190.21500.21500.21500.21500.215024,872
Oct 02, 20190.20500.20500.20000.20000.200089,536
Oct 01, 20190.21500.21500.20500.20500.2050158,361
Sep 30, 20190.20000.21500.19500.21500.2150208,939
Sep 27, 20190.19500.19500.19500.19500.195025,373
Sep 26, 20190.18500.18500.18500.18500.1850-
Sep 25, 20190.18500.18500.18500.18500.18503,500
Sep 24, 20190.19500.19500.19500.19500.19504,025
Sep 23, 20190.19500.20000.19500.20000.200010,215
Sep 20, 20190.19000.19000.19000.19000.1900-
Sep 19, 20190.19000.19000.19000.19000.19007,684
Sep 18, 20190.18500.19000.18500.19000.190015,500
Sep 17, 20190.19000.20000.18500.18500.1850126,985
Sep 16, 20190.19000.19000.19000.19000.19003,000
Sep 13, 20190.19500.20000.19000.20000.200092,297
Sep 12, 20190.21000.21000.20000.20000.2000219,244
Sep 11, 20190.22000.22000.22000.22000.2200-
Sep 10, 20190.22000.22000.22000.22000.220016,891
Sep 09, 20190.22000.22500.20000.20000.200094,351
Sep 06, 20190.22000.22000.22000.22000.220031,847
Sep 05, 20190.22000.23500.21500.21500.2150365,000
Sep 04, 20190.19500.20500.19500.20500.2050245,149
Sep 03, 20190.18500.18500.18000.18000.1800129,000
Sep 02, 20190.19000.19000.19000.19000.19008,000
Aug 30, 20190.17500.19500.17500.18500.1850254,982
Aug 29, 20190.17500.17500.17500.17500.17506,400
Aug 28, 20190.16500.16500.16500.16500.1650-
Aug 27, 20190.17000.17000.16500.16500.165098,776
Aug 26, 20190.17000.17000.17000.17000.170013,793
Aug 23, 20190.16500.16500.16500.16500.1650-
Aug 22, 20190.17000.17000.16500.16500.165010,000
Aug 21, 20190.17500.17500.17500.17500.1750-
Aug 20, 20190.17000.17500.17000.17500.175043,024
Aug 19, 20190.17000.17000.17000.17000.170042,568
Aug 16, 20190.17000.17000.17000.17000.170055,882
Aug 15, 20190.17000.17500.17000.17500.175070,110
Aug 14, 20190.16000.17000.16000.17000.1700323,500
Aug 13, 20190.15500.15500.15500.15500.1550-
Aug 12, 20190.16000.16000.15500.15500.155039,000
Aug 09, 20190.16500.16500.16500.16500.1650-
Aug 08, 20190.16500.16500.16500.16500.1650-
Aug 07, 20190.16500.16500.16500.16500.165027,677
Aug 06, 20190.16500.16500.16500.16500.1650134,347
Aug 05, 20190.12500.12500.12500.12500.1250-
Aug 02, 20190.12500.12500.12500.12500.12506,500
Aug 01, 20190.12500.12500.12500.12500.125036,555
Jul 31, 20190.13000.13000.13000.13000.1300-
Jul 30, 20190.14000.14000.13000.13000.1300228,000
Jul 29, 20190.14500.14500.14000.14500.1450196,400
Jul 26, 20190.14500.15000.14000.15000.150081,549
Jul 25, 20190.16000.16000.14500.14500.145046,844
Jul 24, 20190.15500.16000.15500.15500.155065,123
Jul 23, 20190.16500.16500.15500.15500.155053,161
Jul 22, 20190.15500.16000.15500.15500.1550436,265
Jul 19, 20190.15500.15500.15500.15500.1550-
Jul 18, 20190.16000.16000.15500.15500.1550104,073
Jul 17, 20190.16000.16000.16000.16000.1600-
Jul 16, 20190.16000.16000.16000.16000.1600-
Jul 15, 20190.16000.16000.15500.16000.1600216,267
Jul 12, 20190.16000.16000.16000.16000.16002,300
Jul 11, 20190.17000.17000.17000.17000.170029,236
Jul 10, 20190.16000.16000.16000.16000.160011,000
Jul 09, 20190.16000.16000.15500.15500.155052,232
Jul 08, 20190.17500.17500.16000.16000.160018,698
Jul 05, 20190.17500.17500.17500.17500.17506,000
Jul 04, 20190.17000.18000.17000.17500.175081,490
Jul 03, 20190.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...