Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	70.344	70.344	69.782	70.201	70.201	7,142
2022-07-28	69.302	69.920	69.150	69.850	69.850	39,114
2022-07-27	68.470	68.645	68.138	68.435	68.435	7,348
2022-07-26	68.670	68.765	68.244	68.381	68.381	15,373
2022-07-25	68.734	69.109	68.285	68.377	68.377	10,861
2022-07-22	68.326	69.160	68.300	68.900	68.900	24,612
2022-07-21	67.266	68.386	66.950	68.153	68.153	10,911
2022-07-20	67.975	68.220	67.945	67.945	67.945	24,988
2022-07-19	68.024	68.265	67.969	68.265	68.265	3,099
2022-07-18	68.283	68.594	68.107	68.107	68.107	9,924
2022-07-15	67.895	68.165	67.660	67.945	67.945	24,225
2022-07-14	68.357	68.464	67.614	67.982	67.982	16,520
2022-07-13	68.672	69.470	68.060	69.271	69.271	12,291
2022-07-12	69.076	69.220	68.825	69.023	69.023	2,978
2022-07-11	69.260	69.305	69.035	69.230	69.230	3,923
2022-07-08	69.370	69.705	69.000	69.472	69.472	4,079
2022-07-07	69.439	69.559	69.306	69.325	69.325	2,821
2022-07-06	70.303	70.519	69.130	69.257	69.257	6,191
2022-07-05	72.007	72.007	70.307	70.307	70.307	7,014
2022-07-04	72.075	72.160	71.820	71.902	71.902	14,658
2022-07-01	71.561	72.002	71.070	71.904	71.904	30,320
2022-06-30	72.302	72.657	71.779	71.987	71.987	31,108
2022-06-29	72.384	72.939	72.115	72.327	72.327	8,384
2022-06-28	72.768	72.790	72.400	72.477	72.477	9,917
2022-06-27	73.209	73.225	72.529	72.529	72.529	9,477
2022-06-24	72.565	72.860	72.335	72.852	72.852	3,970
2022-06-23	73.059	73.400	72.763	73.057	73.057	9,690
2022-06-22	72.665	73.526	72.615	73.284	73.284	16,613
2022-06-21	73.043	73.273	72.957	73.252	73.252	2,823
2022-06-20	73.340	73.425	73.156	73.180	73.180	6,681
2022-06-17	73.430	73.730	73.220	73.392	73.392	2,308
2022-06-16	72.810	73.452	72.340	73.452	73.452	24,147
2022-06-15	72.472	73.059	72.370	72.472	72.472	10,325
2022-06-14	72.907	72.907	72.165	72.212	72.212	10,052
2022-06-13	74.170	74.170	72.615	72.680	72.680	71,330
2022-06-10	73.472	74.254	72.675	74.254	74.254	18,239
2022-06-09	73.628	73.740	73.296	73.368	73.368	44,399
2022-06-08	73.610	74.014	73.460	74.014	74.014	8,370
2022-06-07	73.337	73.755	73.337	73.685	73.685	13,776
2022-06-06	73.897	73.960	73.330	73.430	73.430	12,372
2022-06-03	74.279	74.329	73.756	73.799	73.799	7,990
2022-06-02	73.795	74.434	73.654	74.343	74.343	37,096
2022-06-01	73.091	73.601	72.825	73.394	73.394	17,162
2022-05-31	73.890	73.890	73.272	73.272	73.272	13,421
2022-05-30	74.147	74.190	73.850	73.955	73.955	6,906
2022-05-27	73.865	74.155	73.665	73.822	73.822	14,079
2022-05-26	73.590	73.787	73.350	73.545	73.545	17,590
2022-05-25	73.978	74.069	73.580	73.629	73.629	13,883
2022-05-24	73.825	74.375	73.825	74.375	74.375	25,144
2022-05-23	73.795	74.265	73.745	73.807	73.807	15,771
2022-05-20	73.646	73.646	73.019	73.434	73.434	5,100
2022-05-19	72.175	73.578	72.175	73.578	73.578	18,631
2022-05-18	72.140	72.505	71.994	72.430	72.430	2,629
2022-05-17	72.741	73.100	72.450	72.574	72.574	19,057
2022-05-16	72.029	72.283	71.360	72.147	72.147	50,118
2022-05-13	72.605	72.804	71.689	72.158	72.158	20,793
2022-05-12	73.692	73.793	73.115	73.115	73.115	8,896
2022-05-11	73.448	73.795	73.080	73.793	73.793	30,568
2022-05-10	74.089	74.259	73.425	73.425	73.425	11,796
2022-05-09	74.565	74.565	73.940	74.020	74.020	48,198

← NewerPage 19 of 22 · 1,285 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.