Advertisement
U.S. markets closed

Global X Physical Gold (GOLD.AX)

ASX - ASX Delayed Price. Currency in AUD
28.560.00 (0.00%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202428.5328.5628.4928.5628.56169,959
Feb 21, 202428.5328.5628.4928.5628.56169,959
Feb 20, 202428.4728.5728.4728.5628.56100,151
Feb 19, 202428.4128.5728.3228.4728.47171,641
Feb 16, 202428.3728.4328.3328.4128.41151,453
Feb 15, 202428.3428.4128.3028.3628.36119,536
Feb 14, 202428.5228.5428.4528.4528.45137,593
Feb 13, 202428.5628.6328.5428.6328.63170,917
Feb 12, 202428.7028.7128.6128.6828.68115,959
Feb 09, 202428.9228.9528.9028.9028.9093,603
Feb 08, 202428.8128.8528.7528.7828.78134,823
Feb 07, 202428.7728.8128.7328.7728.77122,108
Feb 06, 202428.8528.8828.6928.7228.72264,116
Feb 05, 202428.8729.0228.8228.8528.85135,763
Feb 02, 202428.8628.8828.7428.7828.78104,936
Feb 01, 202428.7128.8428.6528.8228.82206,962
Jan 31, 202428.4828.6428.4828.6028.60125,316
Jan 30, 202428.4828.4828.3328.3828.3877,531
Jan 29, 202428.4628.4828.3328.3828.38241,559
Jan 25, 202428.3128.3528.2928.3428.34148,002
Jan 24, 202428.4628.4928.4228.4728.47128,703
Jan 23, 202428.4228.4528.3128.4028.40109,338
Jan 22, 202428.3828.4228.3528.3528.35108,677
Jan 19, 202428.4128.4328.3528.3628.3645,328
Jan 18, 202428.3128.4028.2428.3028.30340,028
Jan 17, 202428.4128.4928.4028.4328.43126,006
Jan 16, 202428.5028.6428.5028.6228.62101,842
Jan 15, 202428.3028.3228.2628.3028.3049,162
Jan 12, 202428.0228.0827.9828.0228.0259,110
Jan 11, 202427.9127.9927.8927.9527.95125,228
Jan 10, 202428.0628.0927.9527.9627.96209,015
Jan 09, 202427.9028.0027.8827.9927.99100,379
Jan 08, 202428.1528.1828.0628.0828.0871,853
Jan 05, 202428.3328.3328.1528.2028.2058,562
Jan 04, 202428.0528.4528.0228.4528.4590,171
Jan 03, 202428.1228.2628.1228.2128.2173,484
Jan 02, 202428.0428.1227.9928.0728.0791,220
Dec 29, 202328.0328.0327.9327.9627.9661,626
Dec 28, 202328.1428.2128.0328.1828.1892,041
Dec 27, 202327.9728.0927.9228.0928.09337,317
Dec 22, 202327.8428.0527.8427.9627.96121,285
Dec 21, 202327.8828.0227.8627.9027.90296,658
Dec 20, 202327.8827.9127.8227.8527.85319,246
Dec 19, 202327.9327.9427.7827.8127.81487,453
Dec 18, 202327.8927.9027.8027.8627.86322,126
Dec 15, 202328.0728.1227.9828.0228.02178,649
Dec 14, 202328.0828.2327.9227.9827.981,185,158
Dec 13, 202327.8827.9327.8527.8727.87171,639
Dec 12, 202327.9127.9927.8227.8527.85188,158
Dec 11, 202328.2128.3128.0928.1728.17124,160
Dec 08, 202328.4628.4628.3528.3628.36165,149
Dec 07, 202328.5828.7228.5628.6828.68119,092
Dec 06, 202328.5128.5528.3328.3728.37244,406
Dec 05, 202328.3728.6628.3228.5728.57158,091
Dec 04, 202328.7129.5028.6928.9728.97566,346
Dec 01, 202328.5028.5728.4628.5528.55118,208
Nov 30, 202328.5228.5728.4228.4428.44132,228
Nov 29, 202328.3328.4728.3228.4728.47261,959
Nov 28, 202328.1928.2028.1028.1328.1383,330
Nov 27, 202328.0928.3228.0928.3228.32184,422
Nov 24, 202328.1028.1128.0528.0728.0776,101
Nov 23, 202328.1328.1728.1028.1428.14190,594
Nov 22, 202328.1528.2128.1128.2128.21133,804
Nov 21, 202327.8728.0227.8627.9927.99145,229
Nov 20, 202328.0628.0927.9227.9627.96138,464
Nov 17, 202328.2928.4128.2928.3928.3985,129
Nov 16, 202327.8528.0527.8128.0428.04145,543
Nov 15, 202327.9027.9927.8727.9827.98196,444
Nov 14, 202328.2028.2428.1828.2428.24197,847
Nov 13, 202328.3028.3028.1028.1528.15179,815
Nov 10, 202328.4428.5228.4228.4528.45109,619
Nov 09, 202328.1828.1928.0828.0928.0998,216
Nov 08, 202328.3028.3328.2328.2628.2647,523
Nov 07, 202328.1928.3328.0428.3328.33147,534
Nov 06, 202328.2928.3828.1328.1828.18180,498
Nov 03, 202328.5528.5928.5028.5328.53150,270
Nov 02, 202328.6028.6128.4928.5828.58108,933
Nov 01, 202328.9428.9628.8328.8828.88151,609
Oct 31, 202328.9929.0528.9429.0529.05220,194
Oct 30, 202329.2129.2529.1029.1329.13118,409
Oct 27, 202329.0229.0328.9329.0029.00184,562
Oct 26, 202329.1429.3129.1129.2629.26197,090
Oct 25, 202328.6528.7028.5228.5628.56245,162
Oct 24, 202328.8128.8328.7228.7528.75167,200
Oct 23, 202328.9328.9428.7828.9128.91440,174
Oct 20, 202328.8428.9828.8428.9628.96348,187
Oct 19, 202328.4028.6228.4028.5928.59326,550
Oct 18, 202327.9728.2227.9428.1128.11256,552
Oct 17, 202328.0128.0327.8227.8727.87124,411
Oct 16, 202328.2228.2528.0528.0728.07179,281
Oct 13, 202327.3827.4727.3627.4727.47114,525
Oct 12, 202327.0127.0827.0027.0727.07152,990
Oct 11, 202326.7626.8126.7126.7926.79135,884
Oct 10, 202326.8526.8826.8026.8526.85162,733
Oct 09, 202326.8626.9826.7926.9726.9778,490
Oct 06, 202326.4726.4926.4126.4926.49170,096
Oct 05, 202326.6426.6626.5026.5226.52260,756
Oct 04, 202326.7426.8026.6726.6726.67169,900
Oct 03, 202326.5026.6626.4626.6626.66218,437
Oct 02, 202326.5026.7226.4526.6226.6292,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...