Antilles Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.022	0.021	0.022	0.021	439,181
2023-12-15	0.022	0.022	0.022	0.022	0.021	1,387,755
2023-12-14	0.022	0.023	0.021	0.021	0.020	5,394,179
2023-12-13	0.022	0.023	0.022	0.022	0.021	228,089
2023-12-12	0.022	0.023	0.022	0.023	0.022	1,568,397
2023-12-11	0.024	0.024	0.022	0.022	0.021	1,617,392
2023-12-08	0.023	0.024	0.023	0.024	0.023	65,371
2023-12-07	0.024	0.024	0.023	0.023	0.022	583,179
2023-12-06	0.024	0.025	0.023	0.023	0.022	6,432,155
2023-12-05	0.025	0.025	0.023	0.024	0.023	2,846,889
2023-12-04	0.023	0.025	0.023	0.024	0.023	2,797,154
2023-12-01	0.023	0.024	0.023	0.023	0.023	2,554,152
2023-11-30	0.023	0.024	0.023	0.023	0.022	2,787,989
2023-11-29	0.024	0.025	0.023	0.023	0.022	6,174,174
2023-11-28	0.025	0.026	0.024	0.024	0.023	3,044,208
2023-11-27	0.025	0.026	0.024	0.024	0.023	5,800,434
2023-11-24	0.029	0.029	0.029	0.029	0.028	0
2023-11-23	0.029	0.029	0.029	0.029	0.028	0
2023-11-22	0.028	0.029	0.028	0.029	0.028	733,882
2023-11-21	0.029	0.029	0.028	0.029	0.028	1,109,425
2023-11-20	0.027	0.030	0.026	0.028	0.027	4,538,757
2023-11-17	0.026	0.027	0.025	0.026	0.025	2,537,701
2023-11-16	0.025	0.026	0.025	0.025	0.024	900,131
2023-11-15	0.024	0.026	0.024	0.026	0.025	708,082
2023-11-14	0.024	0.024	0.024	0.024	0.023	326,500
2023-11-13	0.024	0.025	0.024	0.024	0.023	1,009,954
2023-11-10	0.024	0.025	0.024	0.025	0.024	378,329
2023-11-09	0.025	0.025	0.024	0.025	0.024	2,663,800
2023-11-08	0.024	0.024	0.024	0.024	0.023	1,434,823
2023-11-07	0.023	0.025	0.023	0.024	0.023	364,194
2023-11-06	0.025	0.025	0.024	0.024	0.023	2,890,444
2023-11-03	0.023	0.024	0.023	0.023	0.022	1,505,932
2023-11-02	0.023	0.024	0.022	0.024	0.023	5,524,016
2023-11-01	0.023	0.023	0.022	0.022	0.022	2,298,452
2023-10-31	0.023	0.023	0.022	0.022	0.021	2,066,080
2023-10-30	0.023	0.023	0.022	0.022	0.022	480,283
2023-10-27	0.022	0.022	0.022	0.022	0.022	759,451
2023-10-26	0.022	0.022	0.022	0.022	0.022	1,624,636
2023-10-25	0.023	0.023	0.022	0.022	0.021	1,992,159
2023-10-24	0.023	0.023	0.023	0.023	0.022	1,383,235
2023-10-23	0.024	0.024	0.023	0.023	0.022	455,740
2023-10-20	0.023	0.023	0.023	0.023	0.022	1,313,758
2023-10-19	0.024	0.024	0.023	0.023	0.022	3,367,267
2023-10-18	0.023	0.024	0.023	0.023	0.023	6,208,973
2023-10-17	0.023	0.023	0.023	0.023	0.022	4,169,722
2023-10-16	0.024	0.024	0.024	0.024	0.023	954,625
2023-10-13	0.024	0.024	0.024	0.024	0.023	0
2023-10-12	0.025	0.025	0.024	0.024	0.023	564,196
2023-10-11	0.024	0.024	0.024	0.024	0.023	306,905
2023-10-10	0.024	0.024	0.023	0.024	0.023	817,214
2023-10-09	0.024	0.025	0.023	0.024	0.023	5,672,564
2023-10-06	0.024	0.024	0.024	0.024	0.023	453,000
2023-10-05	0.024	0.025	0.024	0.025	0.024	1,792,244
2023-10-04	0.024	0.025	0.024	0.025	0.024	1,527,838
2023-10-03	0.025	0.025	0.024	0.024	0.023	2,533,263
2023-10-02	0.025	0.027	0.025	0.026	0.025	2,651,476
2023-09-29	0.025	0.026	0.025	0.026	0.025	3,206,134
2023-09-28	0.025	0.025	0.025	0.025	0.024	386,274
2023-09-27	0.025	0.026	0.024	0.025	0.024	2,423,477
2023-09-26	0.025	0.026	0.025	0.026	0.025	132,000

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.