Amundi Physical Gold ETC C historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	74.417	74.417	73.970	74.117	74.117	8,210
2021-11-17	73.965	74.340	73.965	74.265	74.265	29,941
2021-11-16	74.320	74.745	73.925	73.925	73.925	13,718
2021-11-15	74.155	74.510	74.110	74.292	74.292	154,289
2021-11-12	74.007	74.189	73.580	74.180	74.180	13,763
2021-11-11	73.969	74.269	73.935	74.122	74.122	22,361
2021-11-10	72.702	74.435	72.630	74.004	74.004	28,281
2021-11-09	72.570	72.890	72.570	72.755	72.755	13,009
2021-11-08	72.435	72.650	72.315	72.650	72.650	4,563
2021-11-05	71.590	72.240	71.130	72.240	72.240	14,528
2021-11-04	70.665	71.584	70.665	71.435	71.435	7,176
2021-11-03	71.001	71.075	70.200	70.240	70.240	6,486
2021-11-02	71.425	71.520	71.237	71.237	71.237	3,278
2021-11-01	71.051	71.531	70.985	71.412	71.412	10,412
2021-10-29	71.497	71.644	70.709	70.842	70.842	8,782
2021-10-28	71.817	71.980	71.519	71.835	71.835	19,854
2021-10-27	71.296	71.610	71.125	71.430	71.430	13,573
2021-10-26	71.842	71.894	71.074	71.237	71.237	24,713
2021-10-25	71.602	72.050	71.602	72.050	72.050	8,736
2021-10-22	71.511	72.210	71.390	71.500	71.500	4,838
2021-10-21	70.995	71.225	70.870	70.910	70.910	6,420
2021-10-20	70.769	71.259	70.720	71.100	71.100	9,228
2021-10-19	70.947	71.115	70.565	70.565	70.565	32,385
2021-10-18	70.272	70.490	70.190	70.485	70.485	5,580
2021-10-15	71.405	71.405	70.465	70.595	70.595	27,412
2021-10-14	71.523	71.710	71.430	71.607	71.607	6,658

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.