Amundi Physical Gold ETC C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	81.090	81.129	80.744	80.866	80.866	9,366
2023-12-19	80.462	81.314	80.437	81.314	81.314	22,308
2023-12-18	80.359	80.553	80.278	80.417	80.417	9,625
2023-12-15	80.990	81.245	80.685	80.980	80.980	42,451
2023-12-14	80.839	81.248	80.636	81.130	81.130	18,049
2023-12-13	78.609	78.872	78.609	78.779	78.779	8,514
2023-12-12	78.982	79.301	78.688	78.746	78.746	25,550
2023-12-11	79.249	79.397	78.693	78.746	78.746	9,317
2023-12-08	80.631	80.691	79.648	79.712	79.712	22,004
2023-12-07	80.666	81.000	80.548	80.574	80.574	613
2023-12-06	80.866	81.322	80.326	80.501	80.501	11,729
2023-12-05	80.846	81.031	79.944	80.046	80.046	26,661
2023-12-04	81.838	82.540	80.330	80.470	80.470	137,872
2023-12-01	81.053	81.756	80.891	81.756	81.756	18,343
2023-11-30	81.265	81.311	80.785	81.048	81.048	40,723
2023-11-29	81.179	81.325	80.891	81.113	81.113	77,151
2023-11-28	80.050	81.013	79.967	80.949	80.949	78,929
2023-11-27	79.922	80.115	79.828	79.828	79.828	25,437
2023-11-24	79.253	79.600	79.253	79.499	79.499	24,102
2023-11-23	79.304	79.304	79.133	79.147	79.147	4,388
2023-11-22	79.705	79.705	79.066	79.237	79.237	34,896
2023-11-21	79.234	79.720	78.938	79.498	79.498	25,577
2023-11-20	78.705	78.705	78.190	78.458	78.458	13,800
2023-11-17	78.967	79.232	78.739	78.762	78.762	7,742
2023-11-16	78.149	79.000	77.992	78.835	78.835	7,568
2023-11-15	78.321	78.500	77.731	77.934	77.934	6,017
2023-11-14	77.324	78.266	77.100	78.110	78.110	13,670
2023-11-13	77.091	77.322	76.821	77.322	77.322	13,023
2023-11-10	77.715	77.715	77.058	77.058	77.058	3,909
2023-11-09	77.437	78.092	77.302	77.985	77.985	23,160
2023-11-08	78.244	78.244	77.626	77.759	77.759	3,590
2023-11-07	78.280	78.280	77.899	78.064	78.064	19,660
2023-11-06	78.891	79.064	78.759	78.789	78.789	17,225
2023-11-03	78.949	79.604	78.924	79.123	79.123	91,202
2023-11-02	78.899	79.115	78.734	78.737	78.737	46,378
2023-11-01	78.644	79.159	78.568	78.568	78.568	88,315
2023-10-31	79.308	79.714	79.023	79.107	79.107	188,088
2023-10-30	79.218	79.592	79.137	79.483	79.483	99,907
2023-10-27	79.006	79.034	78.660	78.705	78.705	108,889
2023-10-26	78.935	79.203	78.431	78.583	78.583	129,694
2023-10-25	78.388	78.787	78.110	78.513	78.513	141,609
2023-10-24	78.635	78.644	77.969	78.096	78.096	82,820
2023-10-23	78.602	78.763	78.431	78.609	78.609	13,488
2023-10-20	78.667	79.381	78.614	79.381	79.381	44,807
2023-10-19	77.402	77.751	77.402	77.751	77.751	6,529
2023-10-18	77.023	77.859	77.023	77.245	77.245	82,135
2023-10-17	76.217	76.739	76.217	76.516	76.516	97,619
2023-10-16	75.893	76.409	75.893	76.375	76.375	89,289
2023-10-13	74.618	76.392	74.618	76.392	76.392	96,718
2023-10-12	74.823	74.823	74.379	74.379	74.379	141,131
2023-10-11	74.083	74.433	74.083	74.421	74.421	36,869
2023-10-10	73.829	73.935	73.708	73.935	73.935	145,413
2023-10-09	73.574	73.639	73.355	73.639	73.639	12,859
2023-10-06	72.308	72.888	72.019	72.888	72.888	24,885
2023-10-05	72.410	72.501	72.122	72.181	72.181	54,223
2023-10-04	72.273	72.740	72.273	72.526	72.526	117,669
2023-10-03	72.439	72.696	72.350	72.541	72.541	29,669
2023-10-02	73.328	73.328	72.653	72.871	72.871	51,007
2023-09-29	74.355	74.571	73.731	73.731	73.731	102,296
2023-09-28	74.615	74.712	73.980	73.980	73.980	37,739

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.