Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	76.435	76.715	76.425	76.485	76.485	2,326
2023-07-04	76.628	76.758	76.603	76.647	76.647	2,777
2023-07-03	76.202	76.766	76.000	76.637	76.637	16,249
2023-06-30	75.765	76.242	75.677	76.242	76.242	6,143
2023-06-29	75.660	76.020	75.367	76.020	76.020	12,077
2023-06-28	75.980	76.064	75.715	76.064	76.064	10,371
2023-06-27	76.678	76.698	76.138	76.154	76.154	3,248
2023-06-26	76.510	76.840	76.460	76.645	76.645	14,736
2023-06-23	76.111	76.958	76.111	76.430	76.430	6,093
2023-06-22	76.667	76.798	76.084	76.106	76.106	11,449
2023-06-21	76.931	76.952	76.539	76.766	76.766	19,176
2023-06-20	77.632	77.745	76.796	76.909	76.909	8,912
2023-06-19	77.742	77.851	77.498	77.654	77.654	5,929
2023-06-16	78.001	78.282	77.691	77.922	77.922	5,549
2023-06-15	76.755	77.919	76.615	77.765	77.765	14,885
2023-06-14	77.365	77.915	77.360	77.862	77.862	16,387
2023-06-13	78.010	78.185	77.364	77.364	77.364	10,512
2023-06-12	77.975	78.183	77.561	77.846	77.846	3,199
2023-06-09	78.100	78.411	77.781	78.050	78.050	10,028
2023-06-08	77.373	78.332	77.352	78.215	78.215	6,992
2023-06-07	77.848	78.300	77.763	77.763	77.763	3,706
2023-06-06	77.889	78.065	77.889	77.950	77.950	4,953
2023-06-05	77.258	77.915	77.067	77.805	77.805	2,205
2023-06-02	78.657	78.791	78.022	78.081	78.081	1,077
2023-06-01	77.978	78.596	77.725	78.596	78.596	4,583
2023-05-31	77.885	78.445	77.800	78.445	78.445	3,617
2023-05-30	77.071	78.041	76.955	77.987	77.987	10,846
2023-05-29	77.422	77.491	77.407	77.407	77.407	825
2023-05-26	77.590	77.775	77.250	77.250	77.250	5,871
2023-05-25	77.901	78.100	77.120	77.367	77.367	4,104
2023-05-24	78.465	78.925	78.348	78.348	78.348	3,034
2023-05-23	78.008	78.460	77.739	78.180	78.180	9,202
2023-05-22	78.577	78.805	78.331	78.406	78.406	20,728
2023-05-19	78.203	78.815	77.875	78.815	78.815	11,416
2023-05-18	78.654	78.654	77.723	77.723	77.723	1,679
2023-05-17	79.095	79.095	78.750	78.800	78.800	4,019
2023-05-16	79.820	79.961	79.515	79.576	79.576	2,456
2023-05-15	80.240	80.412	80.020	80.163	80.163	3,874
2023-05-12	79.930	80.290	79.580	79.990	79.990	5,612
2023-05-11	80.600	81.035	80.100	80.270	80.270	21,398
2023-05-10	80.771	81.425	80.530	80.530	80.530	8,190
2023-05-09	80.470	80.826	80.470	80.575	80.575	3,276
2023-05-08	79.441	80.605	79.441	80.508	80.508	14,757
2023-05-05	81.381	81.381	79.730	79.890	79.890	6,779
2023-05-04	81.021	81.855	80.783	81.685	81.685	8,467
2023-05-03	80.225	80.440	80.009	80.440	80.440	5,417
2023-05-02	78.945	79.995	78.760	79.995	79.995	20,225
2023-04-28	78.941	79.146	78.630	79.146	79.146	11,479
2023-04-27	79.628	79.632	78.512	78.918	78.918	19,457
2023-04-26	79.452	79.840	79.240	79.381	79.381	6,593
2023-04-25	79.302	79.360	78.680	79.050	79.050	23,500
2023-04-24	78.689	78.967	78.582	78.883	78.883	20,694
2023-04-21	79.000	79.460	78.470	78.738	78.738	28,402
2023-04-20	79.500	79.950	79.270	79.626	79.626	11,804
2023-04-19	79.224	79.375	78.394	79.230	79.230	14,033
2023-04-18	79.506	79.969	79.280	79.841	79.841	10,046
2023-04-17	80.045	80.140	78.818	78.832	78.832	17,265
2023-04-14	81.142	81.198	79.577	79.577	79.577	10,842
2023-04-13	80.403	81.369	80.403	81.134	81.134	41,419
2023-04-12	80.150	80.470	79.635	79.845	79.845	36,057

← NewerPage 15 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.