Antilles Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.042	0.042	0.038	0.040	0.039	6,739,434
2023-07-03	0.040	0.040	0.037	0.038	0.037	1,419,263
2023-06-30	0.037	0.037	0.035	0.036	0.035	2,139,985
2023-06-29	0.039	0.039	0.036	0.037	0.036	1,437,195
2023-06-28	0.043	0.043	0.036	0.038	0.037	6,667,581
2023-06-27	0.040	0.040	0.038	0.038	0.037	793,447
2023-06-26	0.044	0.045	0.042	0.042	0.041	496,014
2023-06-23	0.040	0.046	0.040	0.044	0.043	1,966,690
2023-06-22	0.041	0.041	0.038	0.039	0.038	1,746,416
2023-06-21	0.040	0.041	0.037	0.041	0.040	3,821,927
2023-06-20	0.044	0.044	0.040	0.040	0.039	1,037,491
2023-06-19	0.045	0.047	0.042	0.043	0.042	756,760
2023-06-16	0.045	0.049	0.045	0.045	0.044	551,231
2023-06-15	0.040	0.045	0.040	0.043	0.042	926,150
2023-06-14	0.040	0.040	0.040	0.040	0.039	125,000
2023-06-13	0.041	0.041	0.038	0.040	0.039	514,019
2023-06-09	0.040	0.041	0.039	0.041	0.040	433,405
2023-06-08	0.040	0.040	0.040	0.040	0.039	49,999
2023-06-07	0.044	0.044	0.039	0.040	0.039	921,962
2023-06-06	0.046	0.047	0.044	0.044	0.043	385,529
2023-06-05	0.043	0.046	0.043	0.046	0.045	137,098
2023-06-02	0.046	0.046	0.043	0.045	0.044	201,676
2023-06-01	0.048	0.053	0.045	0.046	0.045	980,623
2023-05-31	0.040	0.054	0.040	0.047	0.046	3,214,426
2023-05-30	0.038	0.043	0.036	0.042	0.041	2,137,836
2023-05-29	0.037	0.039	0.036	0.039	0.038	2,442,561
2023-05-26	0.037	0.038	0.035	0.037	0.036	996,685
2023-05-25	0.037	0.038	0.036	0.036	0.035	871,771
2023-05-24	0.034	0.038	0.034	0.038	0.037	1,736,300
2023-05-23	0.034	0.035	0.033	0.033	0.032	1,056,656
2023-05-22	0.035	0.035	0.034	0.034	0.033	219,875
2023-05-19	0.035	0.036	0.034	0.034	0.033	617,658
2023-05-18	0.037	0.037	0.035	0.035	0.034	1,302,772
2023-05-17	0.034	0.037	0.034	0.034	0.033	125,124
2023-05-16	0.035	0.036	0.033	0.033	0.032	491,832
2023-05-15	0.034	0.034	0.028	0.033	0.032	929,254
2023-05-12	0.036	0.036	0.035	0.036	0.035	876,451
2023-05-11	0.036	0.039	0.036	0.036	0.035	1,581,750
2023-05-10	0.035	0.036	0.035	0.035	0.034	1,529,557
2023-05-09	0.035	0.036	0.034	0.035	0.034	1,184,834
2023-05-08	0.036	0.036	0.035	0.035	0.034	1,150,640
2023-05-05	0.037	0.037	0.035	0.035	0.034	919,576
2023-05-04	0.036	0.038	0.036	0.037	0.036	2,659,046
2023-05-03	0.035	0.035	0.035	0.035	0.034	1,077,252
2023-05-02	0.036	0.036	0.034	0.035	0.034	2,188,975
2023-05-01	0.035	0.035	0.035	0.035	0.034	109,292
2023-04-28	0.036	0.036	0.036	0.036	0.035	167,282
2023-04-27	0.036	0.036	0.036	0.036	0.035	156,089
2023-04-26	0.036	0.038	0.035	0.035	0.034	5,212,228
2023-04-24	0.038	0.038	0.038	0.038	0.037	0
2023-04-21	0.038	0.038	0.038	0.038	0.037	0
2023-04-20	0.039	0.039	0.038	0.038	0.037	288,634
2023-04-19	0.038	0.039	0.038	0.039	0.038	786,327
2023-04-18	0.039	0.039	0.038	0.038	0.037	1,583,565
2023-04-17	0.038	0.038	0.038	0.038	0.037	246,859
2023-04-14	0.037	0.041	0.037	0.038	0.037	678,662
2023-04-13	0.037	0.038	0.037	0.038	0.037	345,701
2023-04-12	0.038	0.040	0.036	0.037	0.036	1,696,900
2023-04-11	0.037	0.037	0.036	0.036	0.035	617,216
2023-04-06	0.039	0.039	0.036	0.036	0.035	1,625,963

← NewerPage 15 of 22 · 1,265 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.