Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	64.486	65.530	64.379	65.388	65.388	31,031
2022-10-20	64.797	65.364	64.794	65.349	65.349	14,883
2022-10-19	65.207	65.480	64.937	64.937	64.937	18,551
2022-10-18	65.902	65.911	65.572	65.572	65.572	9,873
2022-10-17	65.783	66.320	65.745	66.114	66.114	20,672
2022-10-14	66.438	66.474	65.468	65.530	65.530	12,926
2022-10-13	66.334	66.890	65.465	66.117	66.117	17,780
2022-10-12	66.535	66.600	66.335	66.427	66.427	3,699
2022-10-11	66.375	66.772	66.190	66.772	66.772	7,618
2022-10-10	67.150	67.150	66.310	66.347	66.347	9,858
2022-10-07	68.030	68.210	67.440	67.705	67.705	22,182
2022-10-06	68.458	68.665	68.090	68.165	68.165	22,809
2022-10-05	68.615	68.615	67.825	67.970	67.970	7,626
2022-10-04	67.876	68.795	67.690	68.795	68.795	9,492
2022-10-03	66.195	67.425	66.065	67.185	67.185	28,183
2022-09-30	66.436	66.685	66.240	66.550	66.550	20,022
2022-09-29	65.543	66.051	65.425	66.012	66.012	13,531
2022-09-28	64.620	65.777	64.305	65.777	65.777	28,194
2022-09-27	65.231	65.335	65.020	65.022	65.022	3,274
2022-09-26	65.284	65.595	65.151	65.182	65.182	21,655
2022-09-23	66.431	66.435	65.370	65.540	65.540	52,090
2022-09-22	65.910	67.015	65.885	66.540	66.540	32,034
2022-09-21	66.560	66.725	66.345	66.355	66.355	11,047
2022-09-20	66.601	66.601	66.100	66.272	66.272	16,010
2022-09-19	66.275	66.655	66.080	66.575	66.575	19,789
2022-09-16	66.074	66.860	65.836	66.705	66.705	23,252
2022-09-15	67.152	67.295	66.284	66.407	66.407	42,839
2022-09-14	67.740	67.925	67.650	67.765	67.765	4,987
2022-09-13	68.627	68.904	67.588	67.862	67.862	12,659
2022-09-12	68.500	68.927	68.500	68.927	68.927	7,691
2022-09-09	68.672	68.835	68.250	68.360	68.360	1,256
2022-09-08	68.541	68.720	67.840	67.997	67.997	10,395
2022-09-07	67.653	68.170	67.595	68.116	68.116	8,115
2022-09-06	68.405	68.405	67.735	67.787	67.787	5,593
2022-09-05	68.092	68.279	68.040	68.100	68.100	5,524
2022-09-02	67.760	68.310	67.690	68.202	68.202	16,661
2022-09-01	67.887	67.915	67.210	67.402	67.402	22,466
2022-08-31	68.557	68.557	68.105	68.472	68.472	6,265
2022-08-30	68.929	69.061	68.526	68.712	68.712	2,389
2022-08-29	68.627	69.440	68.520	69.288	69.288	17,795
2022-08-26	69.889	69.889	69.105	69.118	69.118	4,857
2022-08-25	70.095	70.278	69.850	69.867	69.867	1,642
2022-08-24	69.521	69.845	69.406	69.790	69.790	4,065
2022-08-23	69.108	69.805	68.923	69.685	69.685	22,933
2022-08-22	69.278	69.278	68.770	69.112	69.112	28,094
2022-08-19	69.830	69.949	69.515	69.635	69.635	17,346
2022-08-18	70.145	70.494	70.100	70.115	70.115	4,969
2022-08-17	70.735	70.735	70.197	70.222	70.222	2,828
2022-08-16	70.805	70.820	70.565	70.647	70.647	9,486
2022-08-15	71.329	71.329	70.684	70.890	70.890	8,965
2022-08-12	71.375	71.570	71.140	71.507	71.507	936
2022-08-11	71.092	71.569	71.086	71.217	71.217	13,149
2022-08-10	71.280	71.936	71.196	71.587	71.587	6,947
2022-08-09	71.093	71.563	71.040	71.376	71.376	6,203
2022-08-08	70.630	71.245	70.605	71.244	71.244	5,135
2022-08-05	71.282	71.345	70.293	70.702	70.702	5,370
2022-08-04	70.557	71.187	70.557	71.185	71.185	5,322
2022-08-03	70.341	70.512	69.905	69.957	69.957	4,579
2022-08-02	70.636	71.125	70.525	70.890	70.890	17,435
2022-08-01	70.243	70.655	70.230	70.405	70.405	13,259

← NewerPage 18 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.