Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 158.87 | 159.03 | 158.00 | 158.92 | 158.92 | 9,312 |
| 2025-11-06 | 158.96 | 159.34 | 157.77 | 157.77 | 157.77 | 5,064 |
| 2025-11-05 | 157.60 | 158.05 | 157.00 | 157.85 | 157.85 | 6,606 |
| 2025-11-04 | 158.40 | 158.53 | 155.86 | 157.43 | 157.43 | 8,668 |
| 2025-11-03 | 159.66 | 159.71 | 158.38 | 158.53 | 158.53 | 7,060 |
| 2025-10-31 | 159.50 | 160.04 | 157.58 | 158.04 | 158.04 | 15,303 |
| 2025-10-30 | 157.26 | 159.06 | 157.12 | 158.60 | 158.60 | 18,503 |
| 2025-10-29 | 158.83 | 159.73 | 158.45 | 158.54 | 158.54 | 12,686 |
| 2025-10-28 | 155.84 | 157.31 | 154.21 | 157.08 | 157.08 | 20,416 |
| 2025-10-27 | 161.17 | 161.30 | 157.57 | 158.24 | 158.24 | 35,109 |
| 2025-10-24 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0 |
| 2025-10-23 | 163.22 | 164.70 | 162.33 | 164.30 | 164.30 | 14,682 |
| 2025-10-22 | 164.40 | 164.40 | 159.10 | 159.92 | 159.92 | 60,434 |
| 2025-10-21 | 172.02 | 172.02 | 161.54 | 163.62 | 163.62 | 38,418 |
| 2025-10-20 | 168.03 | 172.60 | 167.99 | 172.43 | 172.43 | 16,412 |
| 2025-10-17 | 172.77 | 172.77 | 167.26 | 168.53 | 168.53 | 57,872 |
| 2025-10-16 | 167.58 | 169.35 | 167.57 | 169.29 | 169.29 | 15,414 |
| 2025-10-15 | 166.48 | 167.22 | 165.23 | 166.20 | 166.20 | 15,604 |
| 2025-10-14 | 162.90 | 164.29 | 162.80 | 164.21 | 164.21 | 7,506 |
| 2025-10-13 | 161.39 | 162.58 | 161.35 | 162.44 | 162.44 | 5,631 |
| 2025-10-10 | 157.16 | 159.26 | 156.76 | 159.26 | 159.26 | 20,249 |
| 2025-10-09 | 159.84 | 160.91 | 159.03 | 159.11 | 159.11 | 12,049 |
| 2025-10-08 | 159.89 | 160.60 | 159.68 | 160.37 | 160.37 | 8,518 |
| 2025-10-07 | 156.85 | 158.17 | 156.51 | 158.05 | 158.05 | 6,565 |
| 2025-10-06 | 156.01 | 156.90 | 155.82 | 156.69 | 156.69 | 7,724 |
| 2025-10-03 | 153.04 | 154.17 | 153.00 | 154.17 | 154.17 | 6,423 |
| 2025-10-02 | 153.37 | 154.53 | 151.85 | 151.87 | 151.87 | 7,190 |
| 2025-10-01 | 153.11 | 154.36 | 153.00 | 153.18 | 153.18 | 6,228 |
| 2025-09-30 | 152.98 | 153.00 | 150.50 | 152.22 | 152.22 | 21,986 |
| 2025-09-29 | 151.37 | 151.82 | 150.93 | 151.76 | 151.76 | 13,548 |
| 2025-09-26 | 148.39 | 150.00 | 148.39 | 149.86 | 149.86 | 4,647 |
| 2025-09-25 | 148.45 | 149.15 | 147.70 | 148.07 | 148.07 | 8,392 |
| 2025-09-24 | 149.73 | 149.84 | 148.57 | 148.57 | 148.57 | 8,360 |
| 2025-09-23 | 148.78 | 150.19 | 148.70 | 149.93 | 149.93 | 3,908 |
| 2025-09-22 | 147.25 | 148.04 | 147.13 | 148.04 | 148.04 | 7,073 |
| 2025-09-19 | 144.65 | 145.66 | 144.56 | 145.58 | 145.58 | 3,289 |
| 2025-09-18 | 144.36 | 145.47 | 144.20 | 144.32 | 144.32 | 5,753 |
| 2025-09-17 | 145.67 | 146.22 | 145.23 | 146.16 | 146.16 | 10,868 |
| 2025-09-16 | 146.46 | 146.71 | 145.94 | 145.94 | 145.94 | 17,222 |
| 2025-09-15 | 144.18 | 145.44 | 144.18 | 145.44 | 145.44 | 7,149 |
| 2025-09-12 | 144.77 | 144.82 | 144.31 | 144.54 | 144.54 | 3,726 |
| 2025-09-11 | 143.97 | 144.50 | 143.44 | 144.23 | 144.23 | 8,915 |
| 2025-09-10 | 144.59 | 145.00 | 144.50 | 144.58 | 144.58 | 6,280 |
| 2025-09-09 | 144.67 | 145.76 | 144.00 | 144.38 | 144.38 | 10,422 |
| 2025-09-08 | 142.76 | 144.35 | 142.76 | 144.24 | 144.24 | 7,772 |
| 2025-09-05 | 140.90 | 142.46 | 140.63 | 142.35 | 142.35 | 13,991 |
| 2025-09-04 | 140.20 | 141.00 | 140.20 | 140.63 | 140.63 | 7,766 |
| 2025-09-03 | 140.20 | 141.41 | 140.13 | 141.38 | 141.38 | 13,755 |
| 2025-09-02 | 138.31 | 139.49 | 137.75 | 139.38 | 139.38 | 7,119 |
| 2025-09-01 | 137.94 | 138.02 | 137.50 | 137.91 | 137.91 | 5,339 |
| 2025-08-29 | 135.34 | 136.69 | 135.07 | 136.69 | 136.69 | 6,271 |
| 2025-08-28 | 134.71 | 135.34 | 134.65 | 135.14 | 135.14 | 3,603 |
| 2025-08-27 | 133.92 | 134.37 | 133.89 | 134.37 | 134.37 | 15,559 |
| 2025-08-26 | 133.90 | 134.21 | 133.70 | 134.21 | 134.21 | 2,725 |
| 2025-08-25 | 133.57 | 133.83 | 133.37 | 133.83 | 133.83 | 1,514 |
| 2025-08-22 | 132.14 | 134.01 | 131.73 | 134.01 | 134.01 | 5,313 |
| 2025-08-21 | 132.31 | 132.65 | 132.15 | 132.65 | 132.65 | 3,137 |
| 2025-08-20 | 131.77 | 132.54 | 131.77 | 132.54 | 132.54 | 279 |
| 2025-08-19 | 132.37 | 132.62 | 131.77 | 131.94 | 131.94 | 1,821 |
| 2025-08-18 | 132.87 | 132.93 | 132.20 | 132.22 | 132.22 | 1,385 |
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.