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

Global X Physical Gold (GOLD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
23.84+0.23 (+0.97%)
At close: 05:10PM AEDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 202223.3323.3323.1823.2023.20270,924
Jul 18, 202223.3423.4823.3223.4823.48135,816
Jul 15, 202223.5523.6223.5223.5923.59277,567
Jul 14, 202223.8623.8823.7023.7523.75273,217
Jul 13, 202223.7623.7823.6723.7123.71195,054
Jul 12, 202223.8924.0023.8423.9123.91413,351
Jul 11, 202223.6623.7723.6423.7423.74153,085
Jul 08, 202223.6523.7723.6323.7223.72246,053
Jul 07, 202223.8923.9023.7523.7923.791,158,574
Jul 06, 202224.2424.2424.1524.2324.23225,248
Jul 05, 202224.4824.5624.3924.5224.52213,255
Jul 04, 202224.6624.7624.6324.6824.68637,605
Jul 01, 202224.3424.5824.3324.4924.49167,697
Jun 30, 202224.5924.6624.4724.5024.50946,226
Jun 29, 202224.4924.5924.4424.5924.59142,002
Jun 28, 202224.4724.5424.4524.4924.49204,003
Jun 27, 202224.5424.6924.5024.6424.64238,591
Jun 24, 202224.5924.6124.5224.5624.56574,308
Jun 23, 202224.7024.7524.6624.7124.71311,384
Jun 22, 202224.8424.8424.4424.5424.54227,893
Jun 21, 202224.5924.6124.5024.5424.54337,283
Jun 20, 202224.4824.7424.4824.6724.67249,469
Jun 17, 202224.0724.0724.0724.0724.07-
Jun 16, 202224.0724.0724.0724.0724.07-
Jun 15, 202224.0724.0724.0724.0724.07-
Jun 14, 202224.0724.0724.0724.0724.07-
Jun 10, 202224.0724.0724.0724.0724.07-
Jun 09, 202224.0024.0923.9624.0724.07119,243
Jun 08, 202223.2424.4323.2423.9623.96149,539
Jun 07, 202223.8023.9123.6923.8423.84367,240
Jun 06, 202223.9224.0123.8823.9623.96271,030
Jun 03, 2022239.23239.94239.16239.42239.4229,653
Jun 02, 2022239.72240.43239.20240.10240.1026,565
Jun 01, 2022239.00239.00237.12237.48237.4869,946
May 31, 2022239.61240.11239.27240.10240.1052,386
May 30, 2022240.39241.36240.11240.96240.9633,412
May 27, 2022242.44242.56241.25241.95241.9520,368
May 26, 2022243.07243.23242.37242.43242.4354,787
May 25, 2022244.53244.75243.26243.57243.5733,951
May 24, 2022243.73243.99243.00243.50243.5021,434
May 23, 2022243.31243.58242.36242.56242.5633,879
May 20, 2022244.00244.50242.98244.00244.0060,824
May 19, 2022242.71243.00240.61241.49241.4932,164
May 18, 2022240.22240.56239.55240.33240.3341,207
May 17, 2022243.70243.86242.16242.67242.6787,116
May 16, 2022242.71244.89242.50244.23244.2321,826
May 13, 2022246.54247.10246.08246.34246.3428,317
May 12, 2022248.58250.13248.53250.01250.0134,470
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement