Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 85.464 | 85.837 | 85.464 | 85.743 | 85.743 | 2,702 |
| 2024-03-15 | 86.132 | 86.304 | 85.875 | 85.943 | 85.943 | 357 |
| 2024-03-14 | 86.149 | 86.264 | 85.662 | 85.790 | 85.790 | 37,579 |
| 2024-03-13 | 85.819 | 86.380 | 85.787 | 86.364 | 86.364 | 9,014 |
| 2024-03-12 | 86.518 | 86.600 | 85.643 | 85.935 | 85.935 | 11,525 |
| 2024-03-11 | 86.675 | 86.822 | 86.428 | 86.657 | 86.657 | 6,797 |
| 2024-03-08 | 85.886 | 86.582 | 85.856 | 86.393 | 86.393 | 27,701 |
| 2024-03-07 | 85.643 | 85.896 | 85.570 | 85.650 | 85.650 | 50,741 |
| 2024-03-06 | 84.490 | 85.276 | 84.451 | 85.276 | 85.276 | 13,455 |
| 2024-03-05 | 84.044 | 85.000 | 84.044 | 84.484 | 84.484 | 8,380 |
| 2024-03-04 | 82.930 | 83.969 | 82.755 | 83.969 | 83.969 | 7,308 |
| 2024-03-01 | 81.232 | 82.414 | 81.173 | 82.414 | 82.414 | 5,415 |
| 2024-02-29 | 80.928 | 81.382 | 80.608 | 81.261 | 81.261 | 12,169 |
| 2024-02-28 | 80.547 | 80.888 | 80.493 | 80.797 | 80.797 | 1,539 |
| 2024-02-27 | 80.857 | 80.994 | 80.789 | 80.822 | 80.822 | 1,069 |
| 2024-02-26 | 80.876 | 80.910 | 80.496 | 80.560 | 80.560 | 792 |
| 2024-02-23 | 80.338 | 80.951 | 80.143 | 80.951 | 80.951 | 5,324 |
| 2024-02-22 | 80.729 | 80.729 | 80.312 | 80.357 | 80.357 | 4,720 |
| 2024-02-21 | 80.565 | 80.682 | 80.441 | 80.441 | 80.441 | 4,871 |
| 2024-02-20 | 80.324 | 80.594 | 80.324 | 80.571 | 80.571 | 2,728 |
| 2024-02-19 | 80.260 | 80.260 | 80.000 | 80.110 | 80.110 | 1,323 |
| 2024-02-16 | 79.677 | 79.845 | 79.374 | 79.826 | 79.826 | 7,015 |
| 2024-02-15 | 79.206 | 79.761 | 79.206 | 79.490 | 79.490 | 4,283 |
| 2024-02-14 | 79.035 | 79.197 | 78.943 | 79.190 | 79.190 | 6,965 |
| 2024-02-13 | 80.475 | 80.627 | 79.115 | 79.301 | 79.301 | 12,272 |
| 2024-02-12 | 80.470 | 80.551 | 80.072 | 80.100 | 80.100 | 9,376 |
| 2024-02-09 | 80.761 | 80.855 | 80.305 | 80.305 | 80.305 | 758 |
| 2024-02-08 | 80.747 | 80.967 | 80.361 | 80.643 | 80.643 | 10,093 |
| 2024-02-07 | 80.883 | 81.238 | 80.765 | 81.043 | 81.043 | 5,501 |
| 2024-02-06 | 80.475 | 80.923 | 80.396 | 80.923 | 80.923 | 23,872 |
| 2024-02-05 | 80.505 | 80.614 | 80.089 | 80.280 | 80.280 | 6,175 |
| 2024-02-02 | 81.648 | 81.690 | 80.603 | 80.854 | 80.854 | 8,113 |
| 2024-02-01 | 81.122 | 81.883 | 80.699 | 81.883 | 81.883 | 8,614 |
| 2024-01-31 | 80.926 | 81.625 | 80.920 | 81.488 | 81.488 | 11,329 |
| 2024-01-30 | 80.952 | 81.390 | 80.743 | 80.775 | 80.775 | 17,715 |
| 2024-01-29 | 80.817 | 80.936 | 80.326 | 80.530 | 80.530 | 4,248 |
| 2024-01-26 | 80.268 | 80.420 | 80.169 | 80.169 | 80.169 | 1,848 |
| 2024-01-25 | 80.077 | 80.438 | 79.851 | 80.144 | 80.144 | 14,633 |
| 2024-01-24 | 80.697 | 80.838 | 79.971 | 80.060 | 80.060 | 14,479 |
| 2024-01-23 | 80.708 | 80.708 | 80.382 | 80.446 | 80.446 | 14,985 |
| 2024-01-22 | 80.381 | 80.573 | 80.123 | 80.386 | 80.386 | 12,718 |
| 2024-01-19 | 80.600 | 80.932 | 80.458 | 80.484 | 80.484 | 1,981 |
| 2024-01-18 | 79.936 | 80.158 | 79.873 | 80.158 | 80.158 | 12,751 |
| 2024-01-17 | 80.512 | 80.570 | 79.860 | 79.879 | 79.879 | 26,938 |
| 2024-01-16 | 81.408 | 81.408 | 80.756 | 80.942 | 80.942 | 3,109 |
| 2024-01-15 | 81.630 | 81.635 | 81.439 | 81.625 | 81.625 | 2,295 |
| 2024-01-12 | 81.001 | 81.855 | 81.001 | 81.682 | 81.682 | 390 |
| 2024-01-11 | 80.767 | 80.880 | 80.146 | 80.146 | 80.146 | 12,101 |
| 2024-01-10 | 80.750 | 81.090 | 80.493 | 80.511 | 80.511 | 5,087 |
| 2024-01-09 | 80.906 | 81.061 | 80.559 | 80.633 | 80.633 | 6,638 |
| 2024-01-08 | 80.703 | 80.830 | 80.145 | 80.830 | 80.830 | 70,444 |
| 2024-01-05 | 81.239 | 81.823 | 80.468 | 81.517 | 81.517 | 12,972 |
| 2024-01-04 | 81.354 | 81.452 | 81.030 | 81.289 | 81.289 | 17,704 |
| 2024-01-03 | 82.007 | 82.015 | 80.778 | 80.855 | 80.855 | 39,641 |
| 2024-01-02 | 82.416 | 82.480 | 81.755 | 82.077 | 82.077 | 8,747 |
| 2023-12-29 | 82.359 | 82.359 | 82.004 | 82.049 | 82.049 | 514 |
| 2023-12-28 | 82.848 | 82.848 | 82.349 | 82.483 | 82.483 | 9,136 |
| 2023-12-27 | 83.000 | 83.000 | 81.981 | 82.681 | 82.681 | 4,635 |
| 2023-12-22 | 81.542 | 82.264 | 81.472 | 81.868 | 81.868 | 9,753 |
| 2023-12-21 | 80.926 | 81.263 | 80.841 | 81.248 | 81.248 | 24,090 |
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.