ASX - Delayed Quote
AUD
Westgold Resources Limited (WGX.AX)
5.29
-0.15
(-2.76%)
At close: October 30 at 4:17:50 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.40
5.44
5.26
5.29
5.29
3,338,250
Oct 30, 2026
5.40
5.44
5.26
5.29
5.29
3,653,827
Oct 29, 2026
5.43
5.51
5.40
5.44
5.44
4,507,567
Oct 28, 2026
5.24
5.42
5.22
5.36
5.36
5,495,072
Oct 27, 2026
4.99
5.13
4.92
5.13
5.13
6,127,189
Oct 26, 2026
4.72
4.99
4.72
4.97
4.97
3,571,852
Oct 23, 2026
4.91
5.02
4.73
4.79
4.79
5,319,808
Oct 22, 2026
5.18
5.30
5.15
5.16
5.16
4,770,310
Oct 21, 2026
5.07
5.17
5.01
5.08
5.08
5,275,261
Oct 20, 2026
4.93
4.98
4.80
4.97
4.97
3,094,688
Oct 19, 2026
5.05
5.06
5.00
5.01
5.01
2,779,306
Oct 16, 2026
5.01
5.10
4.98
5.07
5.07
4,383,799
Oct 15, 2026
4.90
4.95
4.81
4.86
4.86
4,433,145
Oct 14, 2026
5.05
5.09
4.95
4.97
4.97
3,999,280
Oct 13, 2026
5.21
5.21
5.01
5.11
5.11
2,273,451
Oct 12, 2026
5.18
5.37
5.16
5.21
5.21
2,752,913
Oct 9, 2026
5.13
5.16
5.01
5.12
5.12
2,881,338
Oct 8, 2026
5.17
5.20
5.09
5.11
5.11
3,245,215
Oct 7, 2026
5.20
5.36
5.20
5.24
5.24
3,955,451
Oct 6, 2026
5.20
5.24
5.14
5.20
5.20
2,285,930
Oct 5, 2026
5.22
5.32
5.15
5.17
5.17
1,503,557
Oct 2, 2026
5.20
5.28
5.18
5.25
5.25
2,570,927
Oct 1, 2026
5.28
5.34
5.18
5.21
5.21
2,789,740
Sep 30, 2026
5.43
5.49
5.34
5.34
5.34
4,136,825
Sep 29, 2026
5.22
5.41
5.18
5.39
5.39
2,669,650
Sep 28, 2026
5.46
5.52
5.26
5.28
5.28
4,483,313
Sep 25, 2026
5.38
5.51
5.37
5.46
5.46
2,595,394
Sep 24, 2026
5.41
5.49
5.41
5.42
5.42
4,333,257
Sep 23, 2026
5.72
5.74
5.61
5.65
5.65
2,794,021
Sep 22, 2026
5.58
5.62
5.51
5.53
5.53
2,785,084
Sep 21, 2026
5.52
5.60
5.50
5.53
5.53
3,555,636
Sep 18, 2026
5.49
5.58
5.43
5.53
5.53
7,833,618
Sep 17, 2026
5.30
5.41
5.23
5.36
5.36
10,301,104
Sep 16, 2026
5.41
5.54
5.30
5.54
5.54
8,304,474
Sep 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.44
5.48
5.36
5.38
5.38
4,778,989
Sep 14, 2026
5.66
5.71
5.57
5.63
5.53
4,656,899
Sep 11, 2026
5.65
5.65
5.40
5.63
5.53
8,697,206
Sep 10, 2026
5.83
5.97
5.77
5.83
5.73
9,114,908
Sep 9, 2026
6.22
6.38
6.00
6.18
6.07
6,578,158
Sep 8, 2026
6.42
6.51
6.33
6.46
6.35
3,044,933
Sep 7, 2026
6.44
6.49
6.36
6.45
6.34
3,066,506
Sep 4, 2026
6.46
6.57
6.44
6.48
6.36
3,799,949
Sep 3, 2026
6.27
6.31
6.18
6.31
6.20
5,985,681
Sep 2, 2026
6.25
6.26
5.95
6.10
5.99
5,185,766
Sep 1, 2026
6.38
6.49
6.30
6.46
6.35
2,829,416
Aug 31, 2026
6.26
6.43
6.21
6.37
6.26
5,495,889
Aug 28, 2026
6.51
6.72
6.42
6.66
6.54
3,487,443
Aug 27, 2026
6.75
6.76
6.56
6.56
6.44
3,718,689
Aug 26, 2026
6.60
6.95
6.56
6.83
6.71
3,332,000
Aug 25, 2026
6.33
6.57
6.28
6.52
6.40
3,752,796
Aug 24, 2026
6.39
6.43
6.16
6.39
6.28
3,563,384
Aug 21, 2026
6.25
6.30
6.15
6.29
6.18
3,506,337
Aug 20, 2026
6.12
6.24
6.10
6.23
6.12
4,244,687
Aug 19, 2026
5.65
5.81
5.59
5.72
5.62
2,253,503
Aug 18, 2026
5.85
5.93
5.81
5.83
5.73
2,706,183
Aug 17, 2026
5.77
5.85
5.71
5.83
5.73
1,922,438
Aug 14, 2026
5.72
5.72
5.59
5.65
5.55
1,771,589
Aug 13, 2026
5.85
5.92
5.80
5.82
5.72
2,063,823
Aug 12, 2026
5.86
5.94
5.83
5.85
5.75
1,976,613
Aug 11, 2026
5.85
5.96
5.79
5.84
5.74
2,996,314
Aug 10, 2026
5.89
5.90
5.69
5.81
5.71
3,280,056
Aug 7, 2026
5.43
5.68
5.40
5.67
5.57
5,099,435
Aug 6, 2026
5.44
5.49
5.35
5.44
5.34
5,239,204
Aug 5, 2026
4.91
5.16
4.91
5.16
5.07
4,791,072
Aug 4, 2026
4.79
4.87
4.76
4.85
4.76
3,414,393
Aug 3, 2026
4.70
4.78
4.68
4.75
4.67
1,712,827
Jul 31, 2026
4.78
4.82
4.72
4.73
4.65
2,810,344
Jul 30, 2026
4.75
4.79
4.53
4.57
4.49
2,398,340
Jul 29, 2026
4.85
4.87
4.67
4.75
4.67
2,069,117
Jul 28, 2026
4.81
4.88
4.75
4.81
4.72
1,455,351
Jul 27, 2026
4.76
4.99
4.72
4.90
4.81
2,521,391
Jul 24, 2026
4.72
4.74
4.58
4.62
4.54
2,912,947
Jul 23, 2026
4.87
4.96
4.70
4.74
4.66
4,767,806
Jul 22, 2026
4.70
4.86
4.52
4.85
4.76
7,098,206
Jul 21, 2026
4.43
4.57
4.36
4.57
4.49
2,865,113
Jul 20, 2026
4.37
4.46
4.29
4.44
4.36
3,494,379
Jul 17, 2026
4.57
4.58
4.34
4.35
4.27
3,478,263
Jul 16, 2026
4.74
4.74
4.60
4.68
4.60
1,754,437
Jul 15, 2026
4.86
4.88
4.67
4.67
4.59
2,158,943
Jul 14, 2026
4.59
4.79
4.54
4.75
4.67
2,270,442
Jul 13, 2026
4.70
4.71
4.63
4.67
4.59
1,353,457
Jul 10, 2026
4.75
4.80
4.70
4.76
4.68
1,542,736
Jul 9, 2026
4.63
4.68
4.55
4.66
4.58
1,649,220
Jul 8, 2026
4.75
4.75
4.60
4.73
4.65
2,728,982
Jul 7, 2026
4.96
4.96
4.78
4.82
4.73
2,620,539
Jul 6, 2026
5.06
5.15
4.93
4.93
4.84
2,019,780
Jul 3, 2026
5.01
5.09
4.91
5.08
4.99
4,415,046
Jul 2, 2026
4.75
4.82
4.66
4.75
4.67
3,042,448
Jul 1, 2026
4.84
4.84
4.63
4.69
4.61
2,909,206
Jun 30, 2026
4.81
4.84
4.58
4.70
4.62
4,658,062
Jun 29, 2026
4.89
4.96
4.80
4.86
4.77
3,410,844
Jun 26, 2026
4.75
4.84
4.71
4.83
4.74
2,640,328
Jun 25, 2026
4.74
4.78
4.62
4.67
4.59
2,936,977
Jun 24, 2026
4.92
5.00
4.87
4.89
4.80
4,240,268
Jun 23, 2026
5.13
5.13
5.01
5.01
4.92
2,308,967
Jun 22, 2026
5.00
5.17
4.97
5.13
5.04
1,692,209
Jun 19, 2026
5.07
5.10
5.00
5.01
4.92
10,573,594
Jun 18, 2026
5.25
5.29
5.17
5.20
5.11
3,962,389
Jun 17, 2026
5.25
5.43
5.20
5.43
5.33
2,734,691
Jun 16, 2026
5.14
5.21
5.03
5.17
5.08
2,950,642
Jun 15, 2026
5.00
5.15
4.93
5.15
5.06
4,656,369
Jun 12, 2026
4.69
4.77
4.66
4.76
4.68
5,150,090
Jun 11, 2026
4.32
4.53
4.24
4.49
4.41
5,516,165
Jun 10, 2026
4.53
4.57
4.44
4.52
4.44
4,352,660
Jun 9, 2026
4.69
4.69
4.55
4.67
4.59
6,562,588
Jun 5, 2026
5.02
5.10
4.86
4.89
4.80
4,215,720
Jun 4, 2026
5.11
5.14
5.00
5.10
5.01
2,429,597
Jun 3, 2026
5.13
5.28
5.13
5.25
5.16
2,586,506
Jun 2, 2026
5.00
5.26
5.00
5.26
5.17
2,629,145
Jun 1, 2026
5.15
5.27
5.11
5.17
5.08
2,206,921
May 29, 2026
5.15
5.26
5.12
5.13
5.04
4,286,544
May 28, 2026
5.10
5.13
4.74
4.87
4.78
5,272,099
May 27, 2026
5.27
5.31
5.17
5.22
5.13
1,898,104
May 26, 2026
5.26
5.30
5.14
5.20
5.11
2,630,199
May 25, 2026
5.07
5.24
5.07
5.24
5.15
4,850,199
May 22, 2026
5.03
5.06
4.95
4.96
4.87
3,821,255
May 21, 2026
5.15
5.15
5.00
5.03
4.94
3,157,068
May 20, 2026
5.02
5.10
4.93
4.95
4.86
3,783,234
May 19, 2026
5.20
5.26
5.09
5.21
5.12
6,119,881
May 18, 2026
5.13
5.19
4.99
5.14
5.05
5,000,014
May 15, 2026
5.37
5.43
5.23
5.29
5.20
4,233,266
May 14, 2026
5.56
5.57
5.39
5.44
5.34
3,543,086
May 13, 2026
5.66
5.82
5.61
5.67
5.57
4,022,806
May 12, 2026
5.74
5.83
5.63
5.67
5.57
4,858,133
May 11, 2026
5.60
5.68
5.57
5.58
5.48
2,769,978
May 8, 2026
5.65
5.78
5.59
5.60
5.50
2,660,546
May 7, 2026
5.74
5.79
5.66
5.74
5.64
8,166,183
May 6, 2026
5.45
5.45
5.20
5.45
5.35
5,868,115
May 5, 2026
5.44
5.48
5.33
5.38
5.28
3,609,309
May 4, 2026
5.34
5.47
5.32
5.45
5.35
3,415,340
May 1, 2026
5.59
5.67
5.30
5.36
5.26
3,609,991
Apr 30, 2026
5.61
5.70
5.35
5.35
5.25
6,960,737
Apr 29, 2026
6.04
6.10
5.85
5.90
5.80
3,605,907
Apr 28, 2026
6.01
6.11
5.97
6.10
5.99
2,051,055
Apr 27, 2026
6.00
6.21
5.97
6.17
6.06
1,585,189
Apr 24, 2026
6.11
6.16
6.03
6.07
5.96
2,240,791
Apr 23, 2026
6.31
6.32
6.11
6.19
6.08
2,735,949
Apr 22, 2026
6.14
6.26
6.11
6.24
6.13
3,179,605
Apr 21, 2026
6.25
6.52
6.25
6.43
6.32
3,859,214
Apr 20, 2026
6.30
6.43
6.18
6.35
6.24
3,165,779
Apr 17, 2026
6.30
6.36
6.22
6.30
6.19
4,887,091
Apr 16, 2026
6.24
6.50
6.24
6.47
6.36
2,797,885
Apr 15, 2026
6.57
6.60
6.46
6.56
6.44
4,658,221
Apr 14, 2026
6.45
6.53
6.41
6.47
6.36
1,918,427
Apr 13, 2026
6.42
6.50
6.35
6.47
6.36
2,190,161
Apr 10, 2026
6.64
6.70
6.52
6.66
6.54
2,388,943
Apr 9, 2026
6.54
6.74
6.50
6.73
6.61
2,771,432
Apr 8, 2026
6.54
6.85
6.54
6.79
6.67
6,856,583
Apr 7, 2026
6.26
6.27
6.07
6.16
6.05
2,696,962
Apr 2, 2026
6.42
6.57
6.01
6.01
5.90
6,949,015
Apr 1, 2026
6.14
6.30
6.08
6.29
6.18
5,277,538
Mar 31, 2026
5.59
5.91
5.51
5.89
5.79
4,705,659
Mar 30, 2026
5.53
5.65
5.43
5.61
5.51
4,038,711
Mar 27, 2026
5.32
5.45
5.22
5.42
5.32
3,997,035
Mar 26, 2026
5.51
5.61
5.38
5.54
5.44
3,349,983
Mar 25, 2026
5.32
5.68
5.31
5.62
5.52
9,286,997
Mar 24, 2026
5.27
5.35
5.11
5.16
5.07
7,864,870
Mar 23, 2026
5.03
5.08
4.85
5.02
4.93
8,648,278
Mar 20, 2026
5.25
5.38
5.10
5.29
5.20
30,366,942
Mar 19, 2026
5.74
5.75
5.37
5.38
5.28
12,002,746
Mar 18, 2026
6.17
6.27
5.98
6.17
6.06
6,987,222
Mar 17, 2026
6.16
6.25
6.03
6.24
6.13
4,617,817
Mar 16, 2026
5.87
6.01
5.76
5.95
5.84
7,109,161
Mar 13, 2026
6.29
6.37
6.16
6.21
6.10
4,830,229
Mar 12, 2026
6.34
6.41
6.12
6.21
6.10
4,178,446
Mar 11, 2026
6.50
6.51
6.38
6.40
6.29
6,171,766
Mar 10, 2026
6.57
6.61
6.34
6.45
6.34
5,966,798
Mar 9, 2026
6.52
6.57
6.15
6.25
6.14
7,678,313
Mar 6, 2026
7.03
7.08
6.60
6.63
6.51
5,492,050
Mar 5, 2026
7.44
7.49
7.08
7.22
7.09
4,124,276
Mar 4, 2026
7.49
7.50
7.16
7.41
7.28
5,692,710
Mar 3, 2026
7.86
8.09
7.81
7.98
7.84
12,257,947
Mar 2, 2026
7.93
8.16
7.86
8.05
7.91
4,556,958
Feb 27, 2026
7.80
7.91
7.59
7.75
7.61
9,200,236
Feb 26, 2026
7.93
7.93
7.58
7.63
7.49
3,919,846
Feb 25, 2026
7.81
7.90
7.70
7.81
7.67
4,263,149
Feb 24, 2026
7.70
7.93
7.56
7.70
7.56
4,912,548
Feb 23, 2026
7.50
7.60
7.36
7.57
7.44
3,885,665
Feb 20, 2026
7.31
7.44
7.17
7.27
7.14
2,071,158
Feb 19, 2026
7.15
7.18
7.02
7.12
6.99
2,714,021
Feb 18, 2026
6.99
7.04
6.80
7.04
6.91
4,078,874
Feb 17, 2026
7.21
7.28
7.06
7.08
6.95
2,602,712
Feb 16, 2026
7.25
7.38
7.18
7.26
7.13
2,879,991
Feb 13, 2026
6.97
7.19
6.93
7.16
7.03
3,983,947
Feb 12, 2026
7.33
7.43
7.27
7.34
7.21
3,570,363
Feb 11, 2026
7.08
7.31
7.01
7.31
7.18
2,557,291
Feb 10, 2026
7.25
7.32
7.02
7.14
7.01
2,376,687
Feb 9, 2026
6.96
7.04
6.80
7.04
6.91
3,356,114
Feb 6, 2026
6.64
6.87
6.60
6.68
6.56
4,742,205
Feb 5, 2026
6.97
7.11
6.75
6.92
6.80
3,750,609
Feb 4, 2026
7.27
7.34
7.06
7.16
7.03
4,960,878
Feb 3, 2026
6.80
7.09
6.62
6.96
6.84
5,974,788
Feb 2, 2026
6.71
6.99
6.54
6.95
6.83
6,510,134
Jan 30, 2026
7.49
7.60
7.14
7.36
7.23
5,487,029
Jan 29, 2026
7.74
7.90
7.55
7.76
7.62
4,242,853
Jan 28, 2026
7.63
7.70
7.51
7.69
7.55
3,886,257
Jan 27, 2026
7.76
7.86
7.57
7.60
7.47
3,942,601
Jan 23, 2026
7.64
7.80
7.54
7.67
7.53
4,605,280
Jan 22, 2026
7.25
7.36
7.13
7.27
7.14
4,117,659
Jan 21, 2026
7.43
7.63
7.26
7.53
7.40
7,295,432
Jan 20, 2026
6.83
6.93
6.74
6.87
6.75
3,178,572
Jan 19, 2026
6.65
6.99
6.63
6.94
6.82
2,285,749
Jan 16, 2026
6.66
6.73
6.54
6.65
6.53
2,464,313
Jan 15, 2026
6.61
6.74
6.51
6.55
6.43
2,834,936
Jan 14, 2026
6.76
6.82
6.58
6.75
6.63
3,448,564
Jan 13, 2026
6.63
6.63
6.49
6.59
6.47
3,181,991
Jan 12, 2026
6.48
6.76
6.43
6.60
6.48
3,917,513
Jan 9, 2026
6.35
6.40
6.28
6.32
6.21
2,108,304
Jan 8, 2026
6.33
6.39
6.25
6.31
6.20
2,138,547
Jan 7, 2026
6.50
6.54
6.32
6.41
6.30
2,446,332
Jan 6, 2026
6.50
6.56
6.30
6.38
6.27
2,133,915
Jan 5, 2026
6.36
6.49
6.29
6.45
6.34
2,201,564
Jan 2, 2026
6.30
6.45
6.26
6.45
6.34
774,269
Dec 31, 2025
6.34
6.45
6.24
6.44
6.33
1,432,907
Dec 30, 2025
6.18
6.39
6.08
6.38
6.27
2,263,449
Dec 29, 2025
6.52
6.67
6.39
6.48
6.36
2,118,129
Dec 24, 2025
6.54
6.58
6.44
6.50
6.38
1,131,492
Dec 23, 2025
6.55
6.56
6.34
6.47
6.36
2,969,391
Dec 22, 2025
6.28
6.60
6.21
6.55
6.43
3,895,012
Dec 19, 2025
6.28
6.28
6.07
6.22
6.11
14,456,685
Dec 18, 2025
6.08
6.31
6.08
6.19
6.08
4,593,364
Dec 17, 2025
5.88
6.25
5.70
6.22
6.11
4,452,166
Dec 16, 2025
5.87
5.95
5.74
5.84
5.74
5,040,934
Dec 15, 2025
6.15
6.16
5.87
5.93
5.82
4,345,925
Dec 12, 2025
6.15
6.21
6.07
6.10
5.99
1,995,080
Dec 11, 2025
5.89
6.07
5.80
5.92
5.81
2,691,506
Dec 10, 2025
5.82
5.96
5.76
5.91
5.81
2,797,286
Dec 9, 2025
5.68
5.75
5.62
5.65
5.55
1,508,969
Dec 8, 2025
5.86
5.86
5.74
5.75
5.65
2,293,076
Dec 5, 2025
6.11
6.11
5.87
5.88
5.78
1,829,621
Dec 4, 2025
5.91
5.91
5.78
5.86
5.76
1,986,065
Dec 3, 2025
5.87
6.02
5.85
5.95
5.84
2,780,968
Dec 2, 2025
6.00
6.07
5.91
5.98
5.87
2,762,204
Dec 1, 2025
6.24
6.25
5.98
6.04
5.93
2,174,753
Nov 28, 2025
6.06
6.16
6.05
6.10
5.99
1,648,776
Nov 27, 2025
6.16
6.17
6.01
6.06
5.95
3,418,169
Nov 26, 2025
5.96
6.01
5.84
6.01
5.90
3,749,438
Nov 25, 2025
5.86
5.97
5.82
5.96
5.85
2,965,880
Nov 24, 2025
5.63
5.73
5.52
5.70
5.60
5,545,281
Nov 21, 2025
5.60
5.68
5.45
5.45
5.35
3,165,452
Nov 20, 2025
5.77
5.88
5.69
5.85
5.75
2,967,940
Nov 19, 2025
5.56
5.70
5.53
5.66
5.56
2,094,524
Nov 18, 2025
5.60
5.66
5.37
5.41
5.31
2,645,941
Nov 17, 2025
5.59
5.75
5.51
5.71
5.61
3,419,558
Nov 14, 2025
5.50
5.76
5.40
5.69
5.59
3,823,650
Nov 13, 2025
5.90
5.99
5.85
5.98
5.87
3,128,137
Nov 12, 2025
5.73
5.83
5.69
5.78
5.68
1,960,839
Nov 11, 2025
5.85
5.85
5.74
5.77
5.67
2,958,766
Nov 10, 2025
5.64
5.73
5.59
5.72
5.62
1,920,634
Nov 7, 2025
5.55
5.62
5.45
5.50
5.40
3,177,324
Nov 6, 2025
5.35
5.55
5.32
5.55
5.45
2,509,408
Nov 5, 2025
5.11
5.29
4.94
5.27
5.18
3,838,989
Nov 4, 2025
5.35
5.40
5.30
5.30
5.21
4,157,592
Nov 3, 2025
5.30
5.38
5.26
5.31
5.22
3,193,290
Oct 31, 2025
5.19
5.38
5.17
5.32
5.23
6,305,891
Oct 30, 2025
5.00
5.06
4.93
5.05
4.96
2,915,708
