Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 162.39 | 162.59 | 161.29 | 161.51 | 161.51 | 3,044 |
| 2026-07-24 | 160.03 | 161.68 | 160.02 | 161.46 | 161.46 | 2,155 |
| 2026-07-23 | 163.12 | 163.12 | 160.16 | 160.34 | 160.34 | 2,904 |
| 2026-07-22 | 163.03 | 164.75 | 162.84 | 164.70 | 164.70 | 4,989 |
| 2026-07-21 | 161.56 | 161.60 | 160.59 | 161.53 | 161.53 | 81,480 |
| 2026-07-20 | 158.70 | 159.80 | 158.47 | 159.12 | 159.12 | 3,043 |
| 2026-07-17 | 158.44 | 159.02 | 157.00 | 158.88 | 158.88 | 8,621 |
| 2026-07-16 | 159.64 | 160.08 | 157.63 | 158.94 | 158.94 | 5,939 |
| 2026-07-15 | 159.83 | 161.28 | 159.37 | 160.42 | 160.42 | 9,952 |
| 2026-07-14 | 159.42 | 162.38 | 159.18 | 161.83 | 161.83 | 84,225 |
| 2026-07-13 | 160.60 | 161.50 | 158.46 | 159.13 | 159.13 | 4,730 |
| 2026-07-10 | 162.96 | 162.96 | 161.91 | 162.52 | 162.52 | 8,213 |
| 2026-07-09 | 162.72 | 163.85 | 162.25 | 163.54 | 163.54 | 3,514 |
| 2026-07-08 | 163.33 | 163.33 | 159.57 | 159.57 | 159.57 | 3,011 |
| 2026-07-07 | 163.49 | 165.46 | 163.34 | 164.13 | 164.13 | 4,582 |
| 2026-07-06 | 164.55 | 165.03 | 163.64 | 164.45 | 164.45 | 81,405 |
| 2026-07-03 | 165.33 | 165.83 | 164.80 | 165.14 | 165.14 | 3,106 |
| 2026-07-02 | 161.22 | 163.99 | 160.87 | 163.33 | 163.33 | 4,758 |
| 2026-07-01 | 157.15 | 162.91 | 156.98 | 161.70 | 161.70 | 10,195 |
| 2026-06-30 | 159.51 | 160.86 | 159.03 | 159.61 | 159.61 | 4,705 |
| 2026-06-29 | 160.87 | 161.12 | 158.74 | 159.46 | 159.46 | 2,930 |
| 2026-06-26 | 159.56 | 162.05 | 159.56 | 161.82 | 161.82 | 4,180 |
| 2026-06-25 | 157.57 | 159.74 | 157.50 | 159.52 | 159.52 | 7,385 |
| 2026-06-24 | 161.93 | 161.93 | 157.12 | 158.77 | 158.77 | 52,867 |
| 2026-06-23 | 163.16 | 164.02 | 162.15 | 163.52 | 163.52 | 15,440 |
| 2026-06-22 | 166.34 | 166.98 | 165.96 | 165.98 | 165.98 | 17,907 |
| 2026-06-19 | 164.58 | 165.38 | 164.25 | 164.46 | 164.46 | 2,470 |
| 2026-06-18 | 170.56 | 170.56 | 167.67 | 167.67 | 167.67 | 4,329 |
| 2026-06-17 | 171.62 | 172.57 | 171.06 | 172.57 | 172.57 | 1,305 |
| 2026-06-16 | 171.36 | 172.30 | 170.97 | 171.43 | 171.43 | 2,047 |
| 2026-06-15 | 170.67 | 173.09 | 170.67 | 172.50 | 172.50 | 8,748 |
| 2026-06-12 | 165.52 | 167.75 | 165.26 | 167.43 | 167.43 | 4,050 |
| 2026-06-11 | 162.34 | 162.84 | 160.73 | 161.74 | 161.74 | 7,467 |
| 2026-06-10 | 166.59 | 166.64 | 163.02 | 163.62 | 163.62 | 17,240 |
| 2026-06-09 | 171.65 | 172.59 | 169.33 | 169.33 | 169.33 | 5,381 |
| 2026-06-08 | 170.50 | 172.00 | 169.40 | 171.65 | 171.65 | 5,296 |
| 2026-06-05 | 176.53 | 177.15 | 172.18 | 172.30 | 172.30 | 8,306 |
| 2026-06-04 | 177.17 | 178.78 | 176.80 | 177.16 | 177.16 | 1,049 |
| 2026-06-03 | 176.87 | 177.18 | 175.98 | 175.98 | 175.98 | 4,157 |
| 2026-06-02 | 179.67 | 179.87 | 178.28 | 178.58 | 178.58 | 3,582 |
| 2026-06-01 | 178.63 | 178.68 | 176.24 | 177.07 | 177.07 | 3,799 |
| 2026-05-29 | 179.08 | 182.04 | 178.84 | 181.45 | 181.45 | 2,218 |
| 2026-05-28 | 173.82 | 177.50 | 173.60 | 177.42 | 177.42 | 7,145 |
| 2026-05-27 | 177.82 | 178.10 | 174.44 | 175.85 | 175.85 | 5,337 |
| 2026-05-26 | 179.55 | 179.71 | 178.54 | 178.54 | 178.54 | 2,717 |
| 2026-05-25 | 180.82 | 181.38 | 180.48 | 181.15 | 181.15 | 1,100 |
| 2026-05-22 | 179.30 | 179.60 | 177.88 | 179.08 | 179.08 | 11,907 |
| 2026-05-21 | 179.17 | 179.80 | 177.96 | 178.64 | 178.64 | 3,214 |
| 2026-05-20 | 177.51 | 180.20 | 177.15 | 179.70 | 179.70 | 2,185 |
| 2026-05-19 | 180.18 | 180.25 | 177.21 | 178.43 | 178.43 | 6,072 |
| 2026-05-18 | 180.11 | 181.14 | 179.62 | 179.95 | 179.95 | 5,637 |
| 2026-05-15 | 181.13 | 181.75 | 178.87 | 180.12 | 180.12 | 5,188 |
| 2026-05-14 | 186.23 | 186.77 | 185.55 | 185.69 | 185.69 | 2,231 |
| 2026-05-13 | 186.33 | 186.50 | 185.38 | 185.90 | 185.90 | 1,983 |
| 2026-05-12 | 185.89 | 186.51 | 184.20 | 184.50 | 184.50 | 3,940 |
| 2026-05-11 | 185.37 | 188.01 | 184.54 | 187.58 | 187.58 | 3,701 |
| 2026-05-08 | 187.22 | 188.04 | 186.60 | 186.79 | 186.79 | 2,254 |
| 2026-05-07 | 187.56 | 188.66 | 187.32 | 188.11 | 188.11 | 2,153 |
| 2026-05-06 | 185.02 | 186.94 | 184.70 | 186.06 | 186.06 | 4,132 |
| 2026-05-05 | 180.40 | 181.66 | 180.00 | 181.45 | 181.45 | 3,372 |
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.