Antilles Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.025	0.026	0.024	0.026	0.025	1,578,943
2023-09-22	0.025	0.026	0.024	0.024	0.023	1,912,024
2023-09-21	0.026	0.026	0.025	0.025	0.024	6,164,710
2023-09-20	0.024	0.026	0.024	0.024	0.024	3,545,277
2023-09-19	0.024	0.025	0.024	0.024	0.023	3,710,202
2023-09-18	0.025	0.025	0.023	0.023	0.022	5,320,200
2023-09-15	0.024	0.024	0.024	0.024	0.023	4,666,731
2023-09-14	0.024	0.025	0.024	0.024	0.023	4,200,592
2023-09-13	0.025	0.025	0.024	0.024	0.023	3,954,179
2023-09-12	0.024	0.024	0.024	0.024	0.023	1,175,320
2023-09-11	0.023	0.025	0.023	0.025	0.024	8,330,782
2023-09-08	0.024	0.024	0.024	0.024	0.023	7,631,177
2023-09-07	0.024	0.025	0.024	0.024	0.023	4,421,307
2023-09-06	0.023	0.024	0.023	0.024	0.023	17,074,452
2023-09-05	0.030	0.030	0.030	0.030	0.029	0
2023-09-04	0.030	0.030	0.030	0.030	0.029	0
2023-09-01	0.028	0.030	0.027	0.030	0.029	1,910,152
2023-08-31	0.028	0.029	0.028	0.028	0.027	1,311,415
2023-08-30	0.028	0.028	0.027	0.028	0.027	195,161
2023-08-29	0.029	0.029	0.027	0.028	0.027	1,306,524
2023-08-28	0.029	0.029	0.028	0.029	0.028	205,435
2023-08-25	0.029	0.029	0.028	0.028	0.027	1,251,573
2023-08-24	0.029	0.029	0.028	0.029	0.028	1,009,094
2023-08-23	0.029	0.031	0.028	0.031	0.030	2,632,076
2023-08-22	0.029	0.032	0.029	0.030	0.029	2,222,276
2023-08-21	0.027	0.029	0.027	0.029	0.028	661,718
2023-08-18	0.029	0.029	0.027	0.028	0.027	779,174
2023-08-17	0.028	0.029	0.028	0.029	0.028	586,848
2023-08-16	0.029	0.029	0.028	0.028	0.027	1,088,836
2023-08-15	0.025	0.029	0.025	0.029	0.028	1,426,773
2023-08-14	0.025	0.026	0.025	0.025	0.024	1,377,901
2023-08-11	0.027	0.027	0.025	0.025	0.024	1,177,827
2023-08-10	0.026	0.031	0.026	0.027	0.026	3,094,018
2023-08-09	0.026	0.027	0.026	0.026	0.025	2,186,421
2023-08-08	0.029	0.029	0.026	0.026	0.025	3,012,640
2023-08-07	0.031	0.031	0.029	0.030	0.029	2,612,910
2023-08-04	0.031	0.033	0.031	0.031	0.030	1,082,362
2023-08-03	0.032	0.032	0.031	0.031	0.030	138,623
2023-08-02	0.033	0.033	0.033	0.033	0.032	0
2023-08-01	0.032	0.034	0.032	0.033	0.032	121,188
2023-07-31	0.034	0.034	0.032	0.032	0.031	270,600
2023-07-28	0.033	0.034	0.033	0.034	0.033	1,632,106
2023-07-27	0.033	0.033	0.031	0.033	0.032	1,997,208
2023-07-26	0.033	0.033	0.032	0.033	0.032	578,221
2023-07-25	0.034	0.034	0.033	0.033	0.032	328,880
2023-07-24	0.036	0.036	0.034	0.035	0.034	785,742
2023-07-21	0.035	0.035	0.034	0.035	0.034	1,053,702
2023-07-20	0.035	0.036	0.034	0.035	0.034	1,832,645
2023-07-19	0.035	0.035	0.034	0.034	0.033	1,444,476
2023-07-18	0.034	0.035	0.033	0.035	0.034	2,428,602
2023-07-17	0.035	0.039	0.033	0.036	0.035	7,146,378
2023-07-14	0.035	0.035	0.033	0.034	0.033	1,152,616
2023-07-13	0.034	0.035	0.034	0.035	0.034	1,597,628
2023-07-12	0.036	0.036	0.035	0.036	0.035	1,388,122
2023-07-11	0.037	0.037	0.035	0.035	0.034	802,828
2023-07-10	0.038	0.038	0.037	0.037	0.036	561,488
2023-07-07	0.040	0.040	0.038	0.039	0.038	266,471
2023-07-06	0.037	0.037	0.036	0.036	0.035	827,133
2023-07-05	0.039	0.041	0.036	0.036	0.035	5,917,671
2023-07-04	0.042	0.042	0.038	0.040	0.039	6,739,434

← NewerPage 14 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.