Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 132.54 | 132.63 | 132.27 | 132.61 | 132.61 | 308 |
| 2025-08-14 | 133.49 | 133.49 | 132.30 | 132.52 | 132.52 | 6,626 |
| 2025-08-13 | 133.09 | 133.58 | 133.00 | 133.14 | 133.14 | 2,404 |
| 2025-08-12 | 132.77 | 133.12 | 132.21 | 133.05 | 133.05 | 1,120 |
| 2025-08-11 | 133.44 | 133.46 | 132.65 | 132.90 | 132.90 | 16,200 |
| 2025-08-08 | 134.73 | 134.99 | 134.13 | 134.66 | 134.66 | 48,468 |
| 2025-08-07 | 134.39 | 134.72 | 133.72 | 134.39 | 134.39 | 13,206 |
| 2025-08-06 | 133.84 | 133.90 | 133.36 | 133.89 | 133.89 | 183 |
| 2025-08-05 | 133.61 | 134.27 | 132.98 | 134.20 | 134.20 | 9,414 |
| 2025-08-04 | 133.34 | 134.30 | 133.06 | 133.77 | 133.77 | 4,131 |
| 2025-08-01 | 130.50 | 133.03 | 130.37 | 132.93 | 132.93 | 14,503 |
| 2025-07-31 | 130.84 | 131.43 | 130.55 | 130.84 | 130.84 | 13,387 |
| 2025-07-30 | 132.04 | 132.23 | 130.53 | 130.58 | 130.58 | 18,564 |
| 2025-07-29 | 131.57 | 131.98 | 131.50 | 131.91 | 131.91 | 2,726 |
| 2025-07-28 | 132.44 | 132.50 | 131.00 | 131.56 | 131.56 | 15,006 |
| 2025-07-25 | 133.15 | 133.15 | 132.07 | 132.09 | 132.09 | 2,783 |
| 2025-07-24 | 133.93 | 133.93 | 133.36 | 133.84 | 133.84 | 2,476 |
| 2025-07-23 | 135.85 | 136.20 | 135.26 | 135.37 | 135.37 | 1,381 |
| 2025-07-22 | 134.31 | 136.10 | 134.27 | 135.89 | 135.89 | 6,126 |
| 2025-07-21 | 133.64 | 134.93 | 133.42 | 134.89 | 134.89 | 13,110 |
| 2025-07-18 | 132.54 | 133.20 | 132.54 | 133.00 | 133.00 | 1,579 |
| 2025-07-17 | 132.26 | 132.37 | 131.38 | 132.37 | 132.37 | 5,199 |
| 2025-07-16 | 132.43 | 133.78 | 131.88 | 133.78 | 133.78 | 7,843 |
| 2025-07-15 | 133.23 | 133.49 | 132.00 | 132.00 | 132.00 | 5,567 |
| 2025-07-14 | 133.70 | 133.80 | 132.58 | 132.76 | 132.76 | 18,899 |
| 2025-07-11 | 132.20 | 133.57 | 132.20 | 133.46 | 133.46 | 24,373 |
| 2025-07-10 | 131.99 | 132.07 | 131.46 | 131.72 | 131.72 | 9,539 |
| 2025-07-09 | 130.57 | 131.32 | 130.35 | 131.27 | 131.27 | 13,814 |
| 2025-07-08 | 132.35 | 132.35 | 130.70 | 130.76 | 130.76 | 4,658 |
| 2025-07-07 | 131.23 | 131.65 | 130.98 | 131.65 | 131.65 | 1,297 |
| 2025-07-04 | 132.59 | 132.59 | 132.16 | 132.19 | 132.19 | 2,561 |
| 2025-07-03 | 133.31 | 133.33 | 131.58 | 132.08 | 132.08 | 11,592 |
| 2025-07-02 | 132.13 | 132.81 | 131.99 | 132.59 | 132.59 | 11,774 |
| 2025-07-01 | 132.15 | 133.21 | 132.15 | 132.57 | 132.57 | 4,683 |
| 2025-06-30 | 130.60 | 130.68 | 130.00 | 130.40 | 130.40 | 2,661 |
| 2025-06-27 | 130.62 | 130.62 | 129.26 | 129.82 | 129.82 | 5,333 |
| 2025-06-26 | 132.56 | 132.84 | 131.42 | 131.78 | 131.78 | 2,746 |
| 2025-06-25 | 132.16 | 132.27 | 131.45 | 131.86 | 131.86 | 9,531 |
| 2025-06-24 | 131.93 | 132.10 | 130.90 | 131.41 | 131.41 | 13,429 |
| 2025-06-23 | 133.18 | 134.45 | 133.13 | 134.40 | 134.40 | 4,398 |
| 2025-06-20 | 132.75 | 133.77 | 132.62 | 133.56 | 133.56 | 3,125 |
| 2025-06-19 | 133.24 | 134.01 | 133.15 | 133.63 | 133.63 | 1,749 |
| 2025-06-18 | 134.20 | 134.71 | 133.95 | 134.43 | 134.43 | 11,913 |
| 2025-06-17 | 134.39 | 134.82 | 133.72 | 134.21 | 134.21 | 15,849 |
| 2025-06-16 | 135.64 | 135.67 | 134.23 | 135.05 | 135.05 | 3,499 |
| 2025-06-13 | 135.42 | 136.63 | 135.25 | 135.82 | 135.82 | 4,270 |
| 2025-06-12 | 133.83 | 134.77 | 132.52 | 134.47 | 134.47 | 8,856 |
| 2025-06-11 | 132.40 | 133.30 | 132.01 | 132.46 | 132.46 | 9,239 |
| 2025-06-10 | 132.01 | 132.78 | 131.97 | 131.97 | 131.97 | 4,348 |
| 2025-06-09 | 131.83 | 132.12 | 131.50 | 132.12 | 132.12 | 270 |
| 2025-06-06 | 133.16 | 133.48 | 131.68 | 132.21 | 132.21 | 6,233 |
| 2025-06-05 | 133.63 | 134.94 | 133.36 | 133.39 | 133.39 | 7,686 |
| 2025-06-04 | 133.21 | 134.24 | 132.86 | 133.86 | 133.86 | 3,282 |
| 2025-06-03 | 133.11 | 133.43 | 132.27 | 132.86 | 132.86 | 6,711 |
| 2025-06-02 | 132.71 | 134.01 | 132.71 | 133.80 | 133.80 | 7,176 |
| 2025-05-30 | 130.60 | 131.20 | 129.92 | 130.49 | 130.49 | 6,271 |
| 2025-05-29 | 129.82 | 131.58 | 129.82 | 131.58 | 131.58 | 3,839 |
| 2025-05-28 | 131.25 | 131.87 | 130.75 | 130.75 | 130.75 | 4,441 |
| 2025-05-27 | 131.20 | 131.39 | 130.40 | 130.77 | 130.77 | 4,157 |
| 2025-05-26 | 132.45 | 132.48 | 131.99 | 132.46 | 132.46 | 3,300 |
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.