Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	76.210	76.280	76.070	76.193	76.193	13,695
2023-01-13	75.501	76.140	75.405	76.065	76.065	5,152
2023-01-12	74.874	75.660	74.865	75.265	75.265	4,346
2023-01-11	74.891	74.980	74.450	74.450	74.450	5,003
2023-01-10	74.470	74.685	74.470	74.685	74.685	2,060
2023-01-09	74.607	74.670	74.440	74.629	74.629	20,162
2023-01-06	73.144	74.050	73.040	74.050	74.050	10,876
2023-01-05	73.534	73.604	72.754	72.845	72.845	5,879
2023-01-04	74.017	74.125	73.580	73.915	73.915	5,193
2023-01-03	73.355	73.400	72.805	72.805	72.805	9,819
2023-01-02	73.400	73.400	72.913	72.913	72.913	45
2022-12-30	72.274	72.585	72.270	72.384	72.384	10,865
2022-12-29	71.886	72.210	71.800	72.180	72.180	1,392
2022-12-28	71.980	71.980	71.586	71.586	71.586	8,104
2022-12-27	71.794	72.806	71.794	72.570	72.570	3,146
2022-12-23	71.535	71.746	71.290	71.746	71.746	2,114
2022-12-22	72.262	72.400	71.400	71.485	71.485	4,764
2022-12-21	72.245	72.385	72.100	72.320	72.320	6,008
2022-12-20	71.388	72.446	71.388	72.203	72.203	51,139
2022-12-19	71.391	71.526	71.009	71.154	71.154	7,275
2022-12-16	70.804	71.295	70.660	71.280	71.280	2,169
2022-12-15	71.152	71.152	70.621	70.754	70.754	35,581
2022-12-14	71.960	72.059	71.819	72.040	72.040	3,887
2022-12-13	71.100	72.410	70.984	72.169	72.169	26,313
2022-12-12	71.289	71.400	70.916	70.934	70.934	9,885
2022-12-09	71.305	71.675	71.260	71.525	71.525	4,892
2022-12-08	71.020	71.375	70.915	71.160	71.160	12,875
2022-12-07	70.509	71.120	70.488	70.780	70.780	15,207
2022-12-06	70.593	70.875	70.420	70.585	70.585	15,625
2022-12-05	71.626	71.626	70.594	70.615	70.615	27,143
2022-12-02	71.598	71.730	70.829	71.235	71.235	51,887
2022-12-01	70.656	71.615	70.656	71.564	71.564	17,404
2022-11-30	69.902	70.203	69.616	69.734	69.734	15,120
2022-11-29	69.820	69.990	69.516	69.674	69.674	16,144
2022-11-28	69.655	70.175	69.330	69.330	69.330	18,848
2022-11-25	69.619	69.782	69.500	69.654	69.654	46,171
2022-11-24	69.737	69.974	69.737	69.899	69.899	6,441
2022-11-23	69.323	69.540	68.810	69.377	69.377	24,868
2022-11-22	69.312	69.609	69.244	69.244	69.244	2,765
2022-11-21	69.375	69.475	68.982	68.997	68.997	24,268
2022-11-18	70.220	70.277	69.789	69.857	69.857	7,606
2022-11-17	70.385	70.385	69.884	69.960	69.960	11,264
2022-11-16	70.755	70.995	70.600	70.680	70.680	16,123
2022-11-15	70.885	71.131	70.401	70.445	70.445	15,076
2022-11-14	70.227	70.490	69.786	70.442	70.442	4,788
2022-11-11	70.047	70.315	69.900	70.057	70.057	10,372
2022-11-10	67.987	69.750	67.828	69.615	69.615	5,821
2022-11-09	68.256	68.411	67.821	68.167	68.167	7,888
2022-11-08	66.435	68.299	66.285	68.229	68.229	21,302
2022-11-07	66.394	66.900	66.394	66.788	66.788	5,828
2022-11-04	65.560	66.640	65.467	66.612	66.612	26,035
2022-11-03	64.731	64.909	64.386	64.715	64.715	89,446
2022-11-02	65.761	65.968	65.500	65.532	65.532	3,861
2022-11-01	65.587	65.911	65.417	65.417	65.417	2,291
2022-10-31	65.284	65.330	65.055	65.175	65.175	6,260
2022-10-28	65.911	65.911	65.201	65.307	65.307	13,953
2022-10-27	66.112	66.275	65.886	66.251	66.251	46,388
2022-10-26	66.362	66.619	66.160	66.517	66.517	14,189
2022-10-25	65.666	66.044	65.194	65.946	65.946	22,507
2022-10-24	65.969	65.969	65.499	65.612	65.612	6,477

← NewerPage 17 of 22 · 1,282 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.