African Gold Limited (A1G.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 01:10PM AEST

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0240	0.0240	0.0210	0.0210	0.0210	423,900
27 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	62,500
26 Jun 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
25 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	967,408
24 Jun 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,047,188
21 Jun 2024	0.0240	0.0240	0.0230	0.0230	0.0230	296,350
20 Jun 2024	0.0230	0.0230	0.0230	0.0230	0.0230	204,000
19 Jun 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
18 Jun 2024	0.0250	0.0300	0.0230	0.0230	0.0230	1,063,226
17 Jun 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Jun 2024	0.0270	0.0280	0.0240	0.0240	0.0240	148,736
13 Jun 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jun 2024	0.0260	0.0260	0.0260	0.0260	0.0260	55,000
11 Jun 2024	0.0280	0.0280	0.0240	0.0250	0.0250	554,124
07 Jun 2024	0.0230	0.0240	0.0220	0.0240	0.0240	802,333
06 Jun 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,011,560
05 Jun 2024	0.0280	0.0280	0.0260	0.0260	0.0260	308,225
04 Jun 2024	0.0280	0.0280	0.0270	0.0270	0.0270	144,036
03 Jun 2024	0.0310	0.0310	0.0290	0.0290	0.0290	802,488
31 May 2024	0.0310	0.0320	0.0300	0.0300	0.0300	470,309
30 May 2024	0.0280	0.0310	0.0280	0.0310	0.0310	705,489
29 May 2024	0.0260	0.0270	0.0240	0.0270	0.0270	1,103,707
28 May 2024	0.0260	0.0270	0.0260	0.0270	0.0270	149,868
27 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	35
24 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	241,377
23 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,038
22 May 2024	0.0300	0.0300	0.0280	0.0280	0.0280	122,319
21 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	54,843
20 May 2024	0.0270	0.0290	0.0270	0.0290	0.0290	267,500
17 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,157
16 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 May 2024	0.0230	0.0250	0.0220	0.0250	0.0250	713,524
14 May 2024	0.0260	0.0260	0.0250	0.0250	0.0250	217,278
13 May 2024	0.0270	0.0270	0.0250	0.0250	0.0250	397,893
10 May 2024	0.0270	0.0280	0.0270	0.0280	0.0280	111,764
09 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	19,641
08 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	122,000
06 May 2024	0.0260	0.0260	0.0250	0.0250	0.0250	245,000
03 May 2024	0.0330	0.0330	0.0240	0.0240	0.0240	255,101
02 May 2024	0.0281	0.0281	0.0281	0.0281	0.0281	14,373
01 May 2024	0.0307	0.0315	0.0273	0.0273	0.0273	1,117,835
30 Apr 2024	0.0332	0.0341	0.0332	0.0341	0.0341	44,469
29 Apr 2024	0.0332	0.0332	0.0315	0.0315	0.0315	43,413
26 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	32,853
24 Apr 2024	0.0324	0.0332	0.0315	0.0332	0.0332	473,740
23 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
19 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	18,000
18 Apr 2024	0.0390	0.0390	0.0360	0.0360	0.0360	93,268
17 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	216
16 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
15 Apr 2024	0.0440	0.0440	0.0360	0.0360	0.0360	73,124
12 Apr 2024	0.0380	0.0400	0.0370	0.0400	0.0400	396,578
11 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,163
10 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
09 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	52,023
08 Apr 2024	0.0370	0.0370	0.0370	0.0370	0.0370	29,805
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Mar 2024	0.0350	0.0360	0.0350	0.0350	0.0350	29,735
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,021
26 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,685
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Mar 2024	0.0370	0.0370	0.0350	0.0350	0.0350	120,966
19 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	8,000
18 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	34,088
15 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
14 Mar 2024	0.0390	0.0390	0.0350	0.0350	0.0350	9,294
13 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
12 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	80,939
11 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	3,000
05 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	8,298
04 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	13,500
01 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	180,000
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	212,540
27 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,702
26 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	12,946
23 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	221,036
19 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Feb 2024	0.0340	0.0340	0.0330	0.0330	0.0330	58,964
15 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	315,584
14 Feb 2024	0.0360	0.0360	0.0350	0.0350	0.0350	234,304
13 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,655
12 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	12,900
09 Feb 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
08 Feb 2024	0.0390	0.0390	0.0390	0.0390	0.0390	12,500
07 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

African Gold Limited (A1G.AX)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)