Amundi Physical Gold ETC C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 104.66 | 105.17 | 104.64 | 104.87 | 104.87 | 8,261 |
| 2024-11-27 | 105.12 | 105.53 | 104.84 | 104.84 | 104.84 | 40,601 |
| 2024-11-26 | 103.75 | 104.52 | 103.75 | 104.32 | 104.32 | 2,876 |
| 2024-11-25 | 105.98 | 106.56 | 104.40 | 104.48 | 104.48 | 16,000 |
| 2024-11-22 | 106.96 | 107.53 | 106.83 | 107.30 | 107.30 | 10,973 |
| 2024-11-21 | 105.78 | 106.04 | 105.72 | 105.87 | 105.87 | 1,942 |
| 2024-11-20 | 104.06 | 105.20 | 104.01 | 105.20 | 105.20 | 20,477 |
| 2024-11-19 | 104.03 | 104.77 | 104.00 | 104.20 | 104.20 | 43,188 |
| 2024-11-18 | 102.56 | 103.82 | 102.54 | 103.67 | 103.67 | 4,219 |
| 2024-11-15 | 101.87 | 102.25 | 101.78 | 101.84 | 101.84 | 45,293 |
| 2024-11-14 | 101.47 | 102.33 | 100.87 | 102.33 | 102.33 | 69,909 |
| 2024-11-13 | 103.36 | 103.78 | 102.80 | 102.80 | 102.80 | 7,930 |
| 2024-11-12 | 103.31 | 103.80 | 102.84 | 103.17 | 103.17 | 9,741 |
| 2024-11-11 | 106.00 | 106.13 | 103.75 | 103.82 | 103.82 | 13,672 |
| 2024-11-08 | 106.65 | 107.24 | 106.65 | 106.68 | 106.68 | 10,477 |
| 2024-11-07 | 105.75 | 107.18 | 105.67 | 106.87 | 106.87 | 16,170 |
| 2024-11-06 | 108.26 | 108.35 | 105.38 | 105.97 | 105.97 | 16,144 |
| 2024-11-05 | 108.60 | 109.06 | 108.54 | 108.69 | 108.69 | 946 |
| 2024-11-04 | 108.60 | 109.00 | 108.48 | 108.70 | 108.70 | 10,191 |
| 2024-11-01 | 109.22 | 109.44 | 108.84 | 108.92 | 108.92 | 12,380 |
| 2024-10-31 | 110.48 | 110.48 | 108.56 | 108.82 | 108.82 | 12,899 |
| 2024-10-30 | 110.48 | 110.62 | 110.15 | 110.58 | 110.58 | 7,243 |
| 2024-10-29 | 109.29 | 109.96 | 109.03 | 109.76 | 109.76 | 15,117 |
| 2024-10-28 | 108.73 | 109.00 | 108.43 | 108.94 | 108.94 | 4,445 |
| 2024-10-25 | 108.27 | 108.86 | 107.91 | 108.71 | 108.71 | 9,534 |
| 2024-10-24 | 108.56 | 108.81 | 108.16 | 108.45 | 108.45 | 2,253 |
| 2024-10-23 | 109.22 | 109.51 | 107.74 | 107.81 | 107.81 | 6,846 |
| 2024-10-22 | 108.60 | 108.95 | 108.43 | 108.80 | 108.80 | 14,417 |
| 2024-10-21 | 108.40 | 108.80 | 107.91 | 108.06 | 108.06 | 38,859 |
| 2024-10-18 | 107.51 | 107.94 | 107.37 | 107.90 | 107.90 | 17,824 |
| 2024-10-17 | 106.39 | 107.02 | 106.33 | 106.94 | 106.94 | 10,259 |
| 2024-10-16 | 106.22 | 106.49 | 105.93 | 106.20 | 106.20 | 6,728 |
| 2024-10-15 | 105.20 | 105.75 | 105.20 | 105.75 | 105.75 | 3,415 |
| 2024-10-14 | 105.81 | 105.81 | 105.04 | 105.04 | 105.04 | 4,839 |
| 2024-10-11 | 104.83 | 105.58 | 104.74 | 105.58 | 105.58 | 23,476 |
| 2024-10-10 | 103.72 | 104.37 | 103.72 | 104.13 | 104.13 | 131,452 |
| 2024-10-09 | 103.67 | 104.11 | 103.54 | 103.80 | 103.80 | 10,065 |
| 2024-10-08 | 104.52 | 105.29 | 103.61 | 103.61 | 103.61 | 25,506 |
| 2024-10-07 | 104.99 | 105.55 | 104.83 | 105.05 | 105.05 | 6,512 |
| 2024-10-04 | 105.62 | 105.83 | 104.73 | 105.54 | 105.54 | 12,153 |
| 2024-10-03 | 105.45 | 105.45 | 104.83 | 105.27 | 105.27 | 16,785 |
| 2024-10-02 | 105.34 | 105.60 | 104.97 | 105.14 | 105.14 | 8,558 |
| 2024-10-01 | 105.03 | 105.98 | 104.92 | 105.80 | 105.80 | 8,730 |
| 2024-09-30 | 105.58 | 105.58 | 104.48 | 104.56 | 104.56 | 19,307 |
| 2024-09-27 | 105.89 | 106.00 | 105.01 | 105.37 | 105.37 | 12,040 |
| 2024-09-26 | 105.78 | 106.53 | 105.61 | 106.11 | 106.11 | 15,658 |
| 2024-09-25 | 105.29 | 105.88 | 105.28 | 105.63 | 105.63 | 31,766 |
| 2024-09-24 | 104.34 | 105.05 | 104.30 | 104.93 | 104.93 | 12,162 |
| 2024-09-23 | 104.17 | 104.50 | 103.86 | 104.47 | 104.47 | 4,706 |
| 2024-09-20 | 103.48 | 103.89 | 103.48 | 103.70 | 103.70 | 2,026 |
| 2024-09-19 | 102.37 | 102.67 | 102.09 | 102.62 | 102.62 | 4,103 |
| 2024-09-18 | 102.06 | 102.44 | 102.01 | 102.14 | 102.14 | 373 |
| 2024-09-17 | 102.66 | 102.67 | 101.94 | 101.94 | 101.94 | 316 |
| 2024-09-16 | 102.60 | 102.81 | 102.26 | 102.46 | 102.46 | 49,570 |
| 2024-09-13 | 102.01 | 102.57 | 101.93 | 102.36 | 102.36 | 137,212 |
| 2024-09-12 | 99.925 | 101.41 | 99.873 | 101.41 | 101.41 | 5,056 |
| 2024-09-11 | 100.31 | 100.31 | 99.388 | 99.850 | 99.850 | 2,892 |
| 2024-09-10 | 99.309 | 99.873 | 99.305 | 99.873 | 99.873 | 3,089 |
| 2024-09-09 | 99.113 | 99.371 | 98.988 | 99.065 | 99.065 | 1,651 |
| 2024-09-06 | 100.05 | 100.20 | 99.368 | 99.836 | 99.836 | 5,772 |
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.