Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	79.495	79.779	79.495	79.716	79.716	7,758
2023-04-06	80.089	80.390	79.689	79.965	79.965	85,101
2023-04-05	80.539	80.715	80.258	80.258	80.258	6,720
2023-04-04	78.782	80.414	78.688	80.414	80.414	7,803
2023-04-03	77.785	79.102	77.785	78.983	78.983	945
2023-03-31	78.846	78.987	78.510	78.706	78.706	84,587
2023-03-30	78.367	78.460	78.204	78.445	78.445	21,967
2023-03-29	78.031	78.275	77.895	78.180	78.180	36,254
2023-03-28	77.773	77.996	77.685	77.996	77.996	3,087
2023-03-27	78.320	78.410	77.440	77.750	77.750	25,724
2023-03-24	79.112	79.525	78.865	79.000	79.000	16,546
2023-03-23	78.687	79.003	78.255	78.892	78.892	24,008
2023-03-22	77.234	77.489	77.105	77.440	77.440	9,645
2023-03-21	78.330	78.330	77.350	77.354	77.354	30,120
2023-03-20	79.462	79.725	78.245	78.720	78.720	134,387
2023-03-17	76.755	78.130	76.690	78.040	78.040	22,442
2023-03-16	76.272	76.869	76.272	76.370	76.370	10,778
2023-03-15	75.320	76.845	75.125	76.845	76.845	15,799
2023-03-14	76.002	76.040	75.631	75.725	75.725	17,401
2023-03-13	74.658	76.105	74.612	75.770	75.770	30,382
2023-03-10	73.038	74.231	72.951	73.875	73.875	19,871
2023-03-09	72.190	72.985	72.190	72.850	72.850	11,130
2023-03-08	72.177	72.408	72.115	72.339	72.339	9,604
2023-03-07	73.581	73.581	72.320	72.320	72.320	2,822
2023-03-06	73.872	73.872	73.539	73.660	73.660	4,173
2023-03-03	73.334	73.515	73.334	73.495	73.495	8,143
2023-03-02	72.864	73.105	72.864	73.080	73.080	9,002
2023-03-01	72.889	73.385	72.860	73.105	73.105	43,641
2023-02-28	71.967	72.581	71.807	72.581	72.581	12,316
2023-02-27	72.051	72.375	71.965	72.170	72.170	2,964
2023-02-24	72.435	72.572	72.000	72.160	72.160	64,786
2023-02-23	72.742	72.754	72.320	72.345	72.345	6,717
2023-02-22	73.247	73.247	72.865	73.075	73.075	4,338
2023-02-21	72.966	73.301	72.825	73.035	73.035	6,312
2023-02-20	73.475	73.475	73.305	73.340	73.340	5,876
2023-02-17	72.424	73.135	72.382	73.060	73.060	14,414
2023-02-16	73.225	73.380	72.843	73.014	73.014	21,897
2023-02-15	72.932	73.080	72.828	72.828	72.828	15,510
2023-02-14	73.910	74.374	73.330	73.530	73.530	16,950
2023-02-13	74.146	74.150	73.727	73.727	73.727	12,452
2023-02-10	74.340	74.453	73.960	73.960	73.960	10,540
2023-02-09	74.939	75.195	74.345	74.555	74.555	10,013
2023-02-08	74.945	75.000	74.415	74.465	74.465	9,345
2023-02-07	74.636	74.773	74.264	74.773	74.773	24,471
2023-02-06	74.715	74.825	74.131	74.346	74.346	19,079
2023-02-03	76.107	76.190	74.322	74.322	74.322	40,002
2023-02-02	77.840	77.895	76.472	76.665	76.665	15,653
2023-02-01	76.526	76.790	76.526	76.637	76.637	3,920
2023-01-31	76.097	76.710	75.650	76.640	76.640	17,249
2023-01-30	76.525	76.810	76.490	76.635	76.635	3,756
2023-01-27	76.597	76.835	76.491	76.790	76.790	22,461
2023-01-26	77.192	77.335	76.341	76.540	76.540	27,228
2023-01-25	76.747	76.955	76.460	76.955	76.955	8,195
2023-01-24	77.205	77.205	76.700	76.805	76.805	17,098
2023-01-23	76.354	76.685	76.120	76.535	76.535	6,698
2023-01-20	76.935	77.010	76.500	76.610	76.610	7,728
2023-01-19	76.049	76.466	75.870	76.307	76.307	14,610
2023-01-18	76.048	76.580	76.045	76.245	76.245	6,726
2023-01-17	76.028	76.180	75.785	76.180	76.180	32,691
2023-01-16	76.210	76.280	76.070	76.193	76.193	13,695

← NewerPage 16 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.