Advertisement
Antilles Gold Limited (AAU.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 02:34PM AEDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 450,000 |
| Oct 17, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 138,134 |
| Oct 16, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,099,599 |
| Oct 15, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| Oct 14, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 306,044 |
| Oct 11, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 186,000 |
| Oct 10, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,632,406 |
| Oct 09, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| Oct 08, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 24,263,218 |
| Oct 07, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 10,775,628 |
| Oct 04, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,189,465 |
| Oct 03, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 7,501,503 |
| Oct 02, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,665,922 |
| Oct 01, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,235,326 |
| Sep 30, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,944,713 |
| Sep 27, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,159,383 |
| Sep 26, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 3,945,895 |
| Sep 25, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 86,443,824 |
| Sep 24, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,782,200 |
| Sep 23, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 988,025 |
| Sep 20, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 7,289,358 |
| Sep 19, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 18,683,143 |
| Sep 18, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 16,607,590 |
| Sep 17, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 21,356,200 |
| Sep 16, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 16,479,718 |
| Sep 13, 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 34,567,055 |
| Sep 12, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 11, 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 556,650 |
| Sep 10, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 09, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 06, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 05, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 04, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Sep 03, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| Sep 02, 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 900,089 |
| Aug 30, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 652,849 |
| Aug 29, 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,282,206 |
| Aug 28, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 9,566,819 |
| Aug 27, 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,066,753 |
| Aug 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Aug 23, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,429,889 |
| Aug 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,906,544 |
| Aug 21, 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 34,194,107 |
| Aug 20, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 162,619 |
| Aug 19, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 12,431 |
| Aug 16, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| Aug 15, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 111,215 |
| Aug 14, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Aug 13, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| Aug 12, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 647,430 |
| Aug 09, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 150,000 |
| Aug 08, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 314,895 |
| Aug 07, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,000 |
| Aug 06, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,230,578 |
| Aug 05, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 350,001 |
| Aug 02, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,748,000 |
| Aug 01, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,169,591 |
| Jul 31, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,265,978 |
| Jul 30, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,085,714 |
| Jul 29, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,234,755 |
| Jul 26, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 5,622,336 |
| Jul 25, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 1,285,000 |
| Jul 24, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,700,013 |
| Jul 23, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 409,860 |
| Jul 22, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 860,760 |
| Jul 19, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,266,830 |
| Jul 18, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,447,856 |
| Jul 17, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 528,407 |
| Jul 16, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,093,681 |
| Jul 15, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 430,586 |
| Jul 12, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 243,899 |
| Jul 11, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 82,970 |
| Jul 10, 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,002,839 |
| Jul 09, 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 71,356 |
| Jul 08, 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,091,534 |
| Jul 05, 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,003,423 |
| Jul 04, 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 118,461 |
| Jul 03, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 170,000 |
| Jul 02, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,001 |
| Jul 01, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,002,293 |
| Jun 28, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,491,618 |
| Jun 27, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,376,603 |
| Jun 26, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,888,617 |
| Jun 25, 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 4,722,115 |
| Jun 24, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,280,155 |
| Jun 21, 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 3,615,794 |
| Jun 20, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 648,350 |
| Jun 19, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,185,825 |
| Jun 18, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 6,432,716 |
| Jun 17, 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 25,477,288 |
| Jun 14, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 11,206,685 |
| Jun 13, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,250,784 |
| Jun 12, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,109,165 |
| Jun 11, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,190,316 |
| Jun 07, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 717,874 |
| Jun 06, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,568,560 |
| Jun 05, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,622,649 |
| Jun 04, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,832,603 |
| Jun 03, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,788,536 |
| May 31, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 259,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.