Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 99.488 | 100.06 | 99.488 | 99.520 | 99.520 | 7,011 |
| 2024-09-04 | 98.475 | 99.208 | 98.169 | 99.076 | 99.076 | 5,039 |
| 2024-09-03 | 99.245 | 99.451 | 98.357 | 98.567 | 98.567 | 6,241 |
| 2024-09-02 | 99.242 | 99.394 | 99.170 | 99.323 | 99.323 | 4,147 |
| 2024-08-30 | 100.07 | 100.24 | 99.460 | 99.483 | 99.483 | 1,272 |
| 2024-08-29 | 99.984 | 100.19 | 99.728 | 100.04 | 100.04 | 1,310 |
| 2024-08-28 | 99.669 | 99.669 | 99.396 | 99.579 | 99.579 | 4,046 |
| 2024-08-27 | 99.945 | 100.06 | 99.482 | 99.925 | 99.925 | 3,385 |
| 2024-08-26 | 99.867 | 100.27 | 99.736 | 99.757 | 99.757 | 1,301 |
| 2024-08-23 | 99.096 | 99.941 | 99.091 | 99.941 | 99.941 | 4,821 |
| 2024-08-22 | 99.620 | 99.620 | 98.150 | 98.372 | 98.372 | 5,328 |
| 2024-08-21 | 99.847 | 99.847 | 99.110 | 99.545 | 99.545 | 2,028 |
| 2024-08-20 | 99.407 | 100.50 | 99.407 | 99.649 | 99.649 | 4,696 |
| 2024-08-19 | 99.458 | 99.514 | 98.770 | 99.374 | 99.374 | 2,816 |
| 2024-08-16 | 97.483 | 98.986 | 97.483 | 98.776 | 98.776 | 3,408 |
| 2024-08-15 | 97.524 | 98.036 | 97.000 | 97.534 | 97.534 | 3,731 |
| 2024-08-14 | 97.990 | 98.256 | 97.076 | 97.076 | 97.076 | 8,093 |
| 2024-08-13 | 97.814 | 98.224 | 97.696 | 97.993 | 97.993 | 2,358 |
| 2024-08-12 | 96.798 | 97.681 | 96.798 | 97.681 | 97.681 | 9,226 |
| 2024-08-09 | 96.177 | 96.486 | 96.166 | 96.486 | 96.486 | 1,183 |
| 2024-08-08 | 95.292 | 96.083 | 95.151 | 96.029 | 96.029 | 7,264 |
| 2024-08-07 | 94.986 | 95.500 | 94.986 | 95.221 | 95.221 | 3,479 |
| 2024-08-06 | 95.551 | 95.920 | 94.666 | 94.759 | 94.759 | 6,235 |
| 2024-08-05 | 96.382 | 97.095 | 94.098 | 95.554 | 95.554 | 10,758 |
| 2024-08-02 | 97.876 | 98.177 | 95.798 | 96.345 | 96.345 | 2,536 |
| 2024-08-01 | 96.891 | 97.371 | 96.603 | 97.311 | 97.311 | 7,189 |
| 2024-07-31 | 96.000 | 96.387 | 96.000 | 96.125 | 96.125 | 2,445 |
| 2024-07-30 | 94.946 | 95.016 | 94.734 | 94.734 | 94.734 | 1,636 |
| 2024-07-29 | 94.949 | 95.012 | 94.321 | 94.321 | 94.321 | 9,682 |
| 2024-07-26 | 94.099 | 94.701 | 94.074 | 94.701 | 94.701 | 2,877 |
| 2024-07-25 | 94.160 | 94.550 | 93.741 | 93.927 | 93.927 | 11,893 |
| 2024-07-24 | 95.763 | 96.432 | 95.721 | 96.408 | 96.408 | 2,325 |
| 2024-07-23 | 95.500 | 95.705 | 95.444 | 95.531 | 95.531 | 3,695 |
| 2024-07-22 | 95.379 | 95.578 | 94.756 | 94.756 | 94.756 | 14,775 |
| 2024-07-19 | 96.166 | 96.166 | 95.086 | 95.487 | 95.487 | 5,010 |
| 2024-07-18 | 98.229 | 98.253 | 97.597 | 97.906 | 97.906 | 13,774 |
| 2024-07-17 | 97.974 | 98.569 | 97.691 | 97.894 | 97.894 | 5,182 |
| 2024-07-16 | 96.679 | 97.760 | 96.648 | 97.703 | 97.703 | 11,596 |
| 2024-07-15 | 95.431 | 96.760 | 95.420 | 96.760 | 96.760 | 345 |
| 2024-07-12 | 95.510 | 95.813 | 95.008 | 95.760 | 95.760 | 9,850 |
| 2024-07-11 | 94.541 | 96.241 | 94.541 | 96.241 | 96.241 | 5,521 |
| 2024-07-10 | 94.260 | 94.556 | 94.226 | 94.494 | 94.494 | 1,140 |
| 2024-07-09 | 93.884 | 93.904 | 93.369 | 93.454 | 93.454 | 3,416 |
| 2024-07-08 | 94.484 | 94.484 | 94.104 | 94.104 | 94.104 | 710 |
| 2024-07-05 | 93.870 | 94.743 | 93.870 | 94.743 | 94.743 | 16,882 |
| 2024-07-04 | 93.551 | 93.796 | 93.551 | 93.759 | 93.759 | 6,903 |
| 2024-07-03 | 92.958 | 93.893 | 92.940 | 93.846 | 93.846 | 11,119 |
| 2024-07-02 | 92.538 | 92.700 | 92.121 | 92.452 | 92.452 | 4,791 |
| 2024-07-01 | 92.429 | 92.880 | 92.245 | 92.414 | 92.414 | 4,380 |
| 2024-06-28 | 92.440 | 92.869 | 92.333 | 92.494 | 92.494 | 2,990 |
| 2024-06-27 | 91.421 | 92.534 | 91.421 | 92.438 | 92.438 | 6,198 |
| 2024-06-26 | 91.974 | 92.044 | 91.133 | 91.393 | 91.393 | 1,488 |
| 2024-06-25 | 92.465 | 92.708 | 92.132 | 92.132 | 92.132 | 717 |
| 2024-06-24 | 92.230 | 92.610 | 92.205 | 92.560 | 92.560 | 3,286 |
| 2024-06-21 | 93.688 | 94.037 | 92.394 | 92.394 | 92.394 | 5,252 |
| 2024-06-20 | 93.088 | 93.660 | 92.675 | 93.406 | 93.406 | 5,647 |
| 2024-06-19 | 92.584 | 92.733 | 92.333 | 92.411 | 92.411 | 859 |
| 2024-06-18 | 92.118 | 92.356 | 91.598 | 92.356 | 92.356 | 1,601 |
| 2024-06-17 | 92.086 | 92.347 | 91.912 | 91.912 | 91.912 | 8,589 |
| 2024-06-14 | 91.803 | 92.683 | 91.784 | 92.449 | 92.449 | 2,486 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.