Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 91.917 | 92.343 | 91.536 | 91.693 | 91.693 | 3,307 |
| 2024-06-12 | 91.972 | 92.823 | 91.847 | 92.541 | 92.541 | 4,377 |
| 2024-06-11 | 91.477 | 92.030 | 91.454 | 91.842 | 91.842 | 1,437 |
| 2024-06-10 | 91.103 | 91.595 | 91.103 | 91.570 | 91.570 | 6,491 |
| 2024-06-07 | 94.336 | 94.336 | 91.696 | 91.701 | 91.701 | 21,350 |
| 2024-06-06 | 94.034 | 94.267 | 93.612 | 94.267 | 94.267 | 5,036 |
| 2024-06-05 | 92.711 | 93.436 | 92.601 | 93.436 | 93.436 | 4,440 |
| 2024-06-04 | 93.117 | 93.117 | 92.223 | 92.406 | 92.406 | 429 |
| 2024-06-03 | 92.333 | 93.059 | 92.333 | 93.059 | 93.059 | 2,017 |
| 2024-05-31 | 93.114 | 93.627 | 92.477 | 92.477 | 92.477 | 2,074 |
| 2024-05-30 | 92.808 | 93.276 | 92.681 | 93.084 | 93.084 | 2,785 |
| 2024-05-29 | 93.612 | 93.612 | 92.919 | 92.919 | 92.919 | 1,440 |
| 2024-05-28 | 93.093 | 93.624 | 93.000 | 93.624 | 93.624 | 1,062 |
| 2024-05-27 | 92.966 | 93.590 | 92.966 | 93.569 | 93.569 | 4,288 |
| 2024-05-24 | 92.874 | 93.057 | 92.707 | 92.707 | 92.707 | 7,780 |
| 2024-05-23 | 93.836 | 94.056 | 93.027 | 93.068 | 93.068 | 14,385 |
| 2024-05-22 | 95.970 | 95.970 | 94.853 | 94.935 | 94.935 | 4,758 |
| 2024-05-21 | 95.803 | 96.459 | 95.803 | 96.459 | 96.459 | 5,328 |
| 2024-05-20 | 96.984 | 97.044 | 95.887 | 96.450 | 96.450 | 13,167 |
| 2024-05-17 | 94.812 | 95.941 | 94.613 | 95.614 | 95.614 | 17,540 |
| 2024-05-16 | 94.775 | 94.984 | 94.226 | 94.549 | 94.549 | 1,966 |
| 2024-05-15 | 93.749 | 94.743 | 93.522 | 94.698 | 94.698 | 22,114 |
| 2024-05-14 | 92.870 | 93.389 | 92.870 | 93.389 | 93.389 | 13,480 |
| 2024-05-13 | 93.288 | 93.333 | 92.710 | 92.710 | 92.710 | 6,657 |
| 2024-05-10 | 94.140 | 94.413 | 93.817 | 93.913 | 93.913 | 4,729 |
| 2024-05-09 | 91.926 | 92.656 | 91.652 | 92.656 | 92.656 | 4,010 |
| 2024-05-08 | 91.939 | 92.060 | 91.650 | 92.060 | 92.060 | 11,091 |
| 2024-05-07 | 92.156 | 92.191 | 91.745 | 91.914 | 91.914 | 11,876 |
| 2024-05-06 | 91.901 | 92.576 | 91.901 | 92.311 | 92.311 | 5,208 |
| 2024-05-03 | 91.340 | 92.196 | 90.724 | 91.028 | 91.028 | 28,083 |
| 2024-05-02 | 91.964 | 91.964 | 90.912 | 91.493 | 91.493 | 5,481 |
| 2024-04-30 | 92.175 | 92.175 | 91.150 | 91.334 | 91.334 | 19,285 |
| 2024-04-29 | 92.570 | 93.044 | 92.473 | 92.855 | 92.855 | 3,511 |
| 2024-04-26 | 92.964 | 93.370 | 92.647 | 92.687 | 92.687 | 13,799 |
| 2024-04-25 | 92.193 | 93.068 | 91.870 | 92.632 | 92.632 | 25,534 |
| 2024-04-24 | 92.285 | 92.610 | 91.853 | 92.593 | 92.593 | 3,436 |
| 2024-04-23 | 91.429 | 92.599 | 91.147 | 92.266 | 92.266 | 6,529 |
| 2024-04-22 | 93.655 | 93.824 | 92.714 | 92.719 | 92.719 | 6,143 |
| 2024-04-19 | 94.968 | 95.152 | 94.303 | 94.964 | 94.964 | 9,912 |
| 2024-04-18 | 94.562 | 94.725 | 94.331 | 94.706 | 94.706 | 2,504 |
| 2024-04-17 | 94.611 | 95.108 | 94.611 | 94.749 | 94.749 | 8,541 |
| 2024-04-16 | 94.311 | 94.816 | 93.989 | 94.545 | 94.545 | 6,781 |
| 2024-04-15 | 93.539 | 93.709 | 92.341 | 93.380 | 93.380 | 51,495 |
| 2024-04-12 | 95.072 | 96.511 | 95.072 | 95.151 | 95.151 | 11,694 |
| 2024-04-11 | 92.839 | 93.136 | 92.520 | 92.876 | 92.876 | 819 |
| 2024-04-10 | 93.626 | 93.626 | 92.235 | 92.852 | 92.852 | 8,039 |
| 2024-04-09 | 93.199 | 93.903 | 93.169 | 93.196 | 93.196 | 2,252 |
| 2024-04-08 | 92.716 | 93.002 | 92.100 | 92.578 | 92.578 | 4,224 |
| 2024-04-05 | 90.626 | 92.360 | 90.626 | 92.360 | 92.360 | 3,905 |
| 2024-04-04 | 91.199 | 91.352 | 90.775 | 91.121 | 91.121 | 3,123 |
| 2024-04-03 | 90.545 | 90.781 | 90.045 | 90.781 | 90.781 | 5,529 |
| 2024-04-02 | 89.569 | 90.439 | 89.503 | 89.610 | 89.610 | 11,723 |
| 2024-03-28 | 87.083 | 88.195 | 87.083 | 88.195 | 88.195 | 40,959 |
| 2024-03-27 | 86.608 | 87.200 | 86.608 | 87.061 | 87.061 | 4,398 |
| 2024-03-26 | 86.338 | 87.269 | 86.338 | 86.501 | 86.501 | 11,287 |
| 2024-03-25 | 86.132 | 86.672 | 86.000 | 86.447 | 86.447 | 18,680 |
| 2024-03-22 | 86.116 | 86.561 | 86.021 | 86.045 | 86.045 | 21,287 |
| 2024-03-21 | 87.600 | 87.829 | 86.103 | 86.522 | 86.522 | 9,334 |
| 2024-03-20 | 85.681 | 85.985 | 85.501 | 85.709 | 85.709 | 9,404 |
| 2024-03-19 | 85.637 | 85.643 | 85.324 | 85.643 | 85.643 | 4,085 |
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.