Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	75.465	75.465	74.742	74.742	74.742	43,951
2023-09-26	75.971	76.105	75.582	75.652	75.652	90,385
2023-09-25	76.513	76.579	76.165	76.232	76.232	33,998
2023-09-22	76.555	76.674	76.503	76.611	76.611	36,617
2023-09-21	76.634	76.666	76.141	76.245	76.245	138,706
2023-09-20	76.748	77.306	76.691	77.300	77.300	26,888
2023-09-19	76.789	76.948	76.771	76.868	76.868	22,084
2023-09-18	76.689	76.689	76.512	76.627	76.627	9,382
2023-09-15	76.255	76.722	76.210	76.606	76.606	29,384
2023-09-14	75.754	75.867	75.570	75.867	75.867	21,047
2023-09-13	75.935	76.084	75.858	76.035	76.035	55,008
2023-09-12	76.314	76.349	75.861	76.005	76.005	27,665
2023-09-11	76.667	76.672	76.441	76.461	76.461	20,665
2023-09-08	76.527	76.713	76.319	76.377	76.377	45,870
2023-09-07	76.262	76.426	76.213	76.279	76.279	25,553
2023-09-06	76.562	76.650	76.178	76.178	76.178	31,318
2023-09-05	77.018	77.018	76.565	76.599	76.599	42,799
2023-09-04	77.283	77.316	77.050	77.063	77.063	1,609
2023-09-01	77.161	77.538	76.924	77.037	77.037	50,544
2023-08-31	77.312	77.384	77.168	77.229	77.229	49,232
2023-08-30	76.975	77.348	76.942	77.336	77.336	4,400
2023-08-29	76.347	76.953	76.258	76.953	76.953	59,861
2023-08-28	76.154	76.365	76.086	76.365	76.365	188
2023-08-25	76.106	76.385	75.808	75.808	75.808	65,039
2023-08-24	76.387	76.411	76.127	76.377	76.377	22,352
2023-08-23	75.623	76.216	75.623	76.193	76.193	26,221
2023-08-22	75.459	75.694	75.096	75.416	75.416	24,643
2023-08-21	75.212	75.447	75.000	75.112	75.112	7,009
2023-08-18	75.281	75.350	75.130	75.263	75.263	6,038
2023-08-17	75.424	75.616	75.273	75.309	75.309	18,484
2023-08-16	75.714	75.786	75.555	75.692	75.692	16,068
2023-08-15	75.735	75.979	75.490	75.862	75.862	20,621
2023-08-14	76.000	76.106	75.707	75.944	75.944	30,851
2023-08-11	76.198	76.342	76.061	76.179	76.179	31,482
2023-08-10	76.295	76.685	76.074	76.188	76.188	16,947
2023-08-09	76.737	76.790	76.173	76.229	76.229	6,543
2023-08-08	76.913	76.946	76.517	76.588	76.588	28,791
2023-08-07	77.000	77.059	76.867	76.867	76.867	4,688
2023-08-04	76.849	77.400	76.765	77.186	77.186	10,430
2023-08-03	76.805	77.051	76.742	77.051	77.051	4,358
2023-08-02	77.494	77.676	76.868	76.868	76.868	10,494
2023-08-01	77.808	77.846	77.260	77.277	77.277	3,483
2023-07-31	77.717	78.400	77.585	78.314	78.314	4,941
2023-07-28	77.582	78.035	77.479	78.035	78.035	9,001
2023-07-27	78.561	78.622	77.319	77.319	77.319	9,472
2023-07-26	78.302	78.474	78.090	78.455	78.455	11,901
2023-07-25	77.972	78.110	77.688	78.079	78.079	12,518
2023-07-24	78.106	78.205	77.831	77.940	77.940	15,107
2023-07-21	78.374	78.374	77.832	78.011	78.011	6,750
2023-07-20	78.772	78.865	78.210	78.321	78.321	21,059
2023-07-19	78.635	78.709	78.485	78.567	78.567	2,871
2023-07-18	77.975	78.892	77.970	78.814	78.814	18,118
2023-07-17	77.678	77.862	77.505	77.621	77.621	7,162
2023-07-14	77.768	77.895	77.674	77.895	77.895	1,121
2023-07-13	78.017	78.055	77.700	77.964	77.964	8,760
2023-07-12	77.008	77.815	76.885	77.725	77.725	74,499
2023-07-11	76.902	77.040	76.801	76.801	76.801	2,568
2023-07-10	76.450	76.537	76.114	76.468	76.468	3,594
2023-07-07	76.071	76.763	76.071	76.733	76.733	3,829
2023-07-06	76.302	76.500	75.710	75.902	75.902	18,257

← NewerPage 14 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.