Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Physical Gold (GOLD.AX)

ASX - ASX Delayed Price. Currency in AUD
24.55+0.10 (+0.41%)
As of 10:40AM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202224.5624.5624.5324.5524.5516,765
Dec 06, 202224.5324.5324.4024.4524.45545,925
Dec 05, 202224.5224.5624.4824.5224.52539,158
Dec 02, 202224.5624.5924.4624.4724.47191,368
Dec 01, 202224.2024.2624.1324.2624.26847,719
Nov 30, 202224.2824.3424.2124.3124.31312,468
Nov 29, 202224.2824.3424.2024.2824.2899,007
Nov 28, 202224.2024.4024.1724.2824.28317,108
Nov 25, 202224.0824.1424.0624.1124.11136,102
Nov 24, 202224.1124.1624.0624.0624.06376,549
Nov 23, 202224.3024.3224.2224.2624.26165,567
Nov 22, 202224.3924.4624.3924.4424.44353,739
Nov 21, 202224.3224.4024.3224.3824.38189,112
Nov 18, 202224.3724.4524.3424.3724.37442,847
Nov 17, 202224.4224.4524.3624.3724.37230,615
Nov 16, 202224.4424.4824.3624.3924.39122,972
Nov 15, 202224.5024.5524.4924.5224.52148,192
Nov 14, 202224.5424.5524.4124.4424.44440,863
Nov 11, 202224.6524.6624.5624.5624.56209,282
Nov 10, 202224.5324.7424.5324.7324.73275,145
Nov 09, 202224.4224.4424.3424.3824.38343,806
Nov 08, 202224.1724.1723.9623.9823.98180,812
Nov 07, 202224.2024.2124.0924.1924.191,187,343
Nov 04, 202223.9024.0823.8824.0524.05181,955
Nov 03, 202223.8724.0023.8623.8723.87170,433
Nov 02, 202223.9223.9823.8523.8723.87250,909
Nov 01, 202223.6623.7023.6023.6423.64143,662
Oct 31, 202223.9123.9823.7223.8023.80540,208
Oct 28, 202223.9023.9523.8523.8923.89190,887
Oct 27, 202223.8323.9123.7323.7723.77171,476
Oct 26, 202224.0624.0623.9723.9923.99655,905
Oct 25, 202224.2324.2724.2024.2324.23275,885
Oct 24, 202224.1824.3024.1424.3024.30679,236
Oct 21, 202224.0824.1224.0124.0324.03239,967
Oct 20, 202224.1424.2524.1124.2524.25141,736
Oct 19, 202224.2724.3224.2024.2024.20119,845
Oct 18, 202224.3424.4024.2724.3724.37144,749
Oct 17, 202224.5824.6424.5624.6024.60193,745
Oct 14, 202224.5524.5524.4024.4424.44908,721
Oct 13, 202224.7824.7924.6924.6924.69319,097
Oct 12, 202224.6624.7524.6324.7024.70151,327
Oct 11, 202224.6124.7224.6124.6724.67227,474
Oct 10, 202224.8124.8224.6724.7324.73125,756
Oct 07, 202224.8024.8224.7124.8024.80119,681
Oct 06, 202224.5324.5724.4624.4824.48141,478
Oct 05, 202224.6124.6524.5124.5924.59345,314
Oct 04, 202224.2524.4124.1924.3524.35192,436
Oct 03, 202223.8524.1923.8524.0524.05104,980
Sep 30, 202223.7423.8423.7223.8423.84152,022
Sep 29, 202223.6123.7323.5723.6123.61253,196
Sep 28, 202223.4923.6523.4523.5523.55209,511
Sep 27, 202223.3423.3923.3123.3723.37318,468
Sep 26, 202223.3723.4323.3023.4123.41194,176
Sep 23, 202223.3623.4623.3523.4523.45185,765
Sep 21, 202223.1223.2023.0723.2023.20145,570
Sep 20, 202223.1023.1623.0723.1023.10117,876
Sep 19, 202223.1323.1723.0623.1023.10132,597
Sep 16, 202223.0823.0922.9823.0523.05200,476
Sep 15, 202223.3723.3823.1723.2323.231,320,199
Sep 14, 202223.2023.5323.2023.5023.50187,564
Sep 13, 202223.2423.3323.2323.2923.2990,884
Sep 12, 202223.3423.3423.2523.2523.25217,175
Sep 09, 202223.4923.5123.3823.4223.42299,676
Sep 08, 202223.6023.7223.6023.6323.63188,250
Sep 07, 202223.5023.5423.4123.5023.50142,456
Sep 06, 202223.3923.4923.3623.4523.45170,990
Sep 05, 202223.3423.4823.3423.4523.45598,619
Sep 02, 202223.2023.2923.1823.2723.27308,559
Sep 01, 202223.2523.3023.2023.2223.22149,515
Aug 31, 202223.3523.3723.2123.2323.23157,246
Aug 30, 202223.4123.4523.3323.3623.36234,676
Aug 29, 202223.4723.5023.3423.3523.35568,423
Aug 26, 202223.4423.4823.3923.4823.48246,137
Aug 25, 202223.5523.5623.4523.4923.49174,619
Aug 24, 202223.4623.5323.4623.5123.51593,052
Aug 23, 202223.4523.5023.4023.5023.50208,010
Aug 22, 202223.6023.6123.4823.4923.49262,772
Aug 19, 202223.6423.6823.5723.6223.62178,283
Aug 18, 202223.6423.7023.6223.6723.67175,283
Aug 17, 202223.5023.6223.4823.5923.59191,587
Aug 16, 202223.5623.6323.5123.5623.56301,985
Aug 15, 202223.4923.5423.4523.5223.52239,104
Aug 12, 202223.4023.4323.3723.4023.40420,148
Aug 11, 202223.5123.5223.4523.4623.46145,937
Aug 10, 202223.9723.9823.8923.9123.91155,550
Aug 09, 202223.7823.8323.7323.8323.83134,984
Aug 08, 202223.8823.8923.7423.7823.78131,083
Aug 05, 202223.9323.9923.8723.9123.91166,053
Aug 04, 202223.6423.8223.6023.8223.82225,901
Aug 03, 202223.6823.7523.6723.7223.72121,324
Aug 02, 202223.4523.7123.4523.6923.69295,477
Aug 01, 202223.4823.4923.3723.4123.41118,127
Jul 29, 202223.3223.4123.2823.3923.39251,912
Jul 28, 202223.1123.1523.0823.0923.09136,984
Jul 27, 202223.0123.0722.9623.0323.03249,000
Jul 26, 202222.9923.0422.9723.0123.01294,240
Jul 25, 202223.1923.2723.1723.2023.20289,044
Jul 22, 202223.0623.1123.0323.1123.11324,298
Jul 21, 202222.8822.8822.7422.7622.76276,320
Jul 20, 202223.0523.0822.9522.9822.98208,437
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement