Australia markets closed

Goldman Sachs Physical Gold ETF (AAAU)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
22.98-0.38 (-1.61%)
At close: 04:00PM EDT
23.03 +0.06 (+0.24%)
After hours: 06:11PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202423.3123.3122.9222.9822.982,068,300
20 June 202423.1323.3923.1223.3523.351,422,700
18 June 202422.9423.0922.9023.0623.061,304,600
17 June 202422.9923.0322.8522.9522.951,619,300
14 June 202423.0423.1122.9923.0823.081,726,500
13 June 202422.9423.0022.7122.7922.792,039,400
12 June 202423.1723.1722.9122.9722.972,282,800
11 June 202422.8922.9322.8122.9122.911,173,200
10 June 202422.8022.9022.7722.8422.841,243,600
07 June 202423.0223.0222.6422.6422.643,698,000
06 June 202423.3423.5323.3423.4723.473,024,800
05 June 202423.1823.3323.1023.3023.303,041,700
04 June 202423.1423.1422.9223.0323.031,839,900
03 June 202423.1023.3023.0623.2323.232,054,200
31 May 202423.3023.3122.9723.0423.041,801,800
30 May 202423.1623.2623.1523.1723.171,651,200
29 May 202423.2123.2223.1123.1223.122,040,100
28 May 202423.3623.3823.2423.3423.342,469,600
24 May 202423.2223.2423.0823.1123.111,773,000
23 May 202423.4023.4523.0723.0823.083,770,300
22 May 202423.8723.8823.5123.5623.563,958,300
21 May 202424.0524.0923.9323.9923.992,993,700
20 May 202423.9524.1323.8624.0224.022,784,800
17 May 202423.7723.9423.7223.9223.922,843,300
16 May 202423.5623.5923.4723.5423.541,744,100
15 May 202423.4323.6623.2823.6323.633,974,100
14 May 202423.2523.3623.2123.3323.332,173,600
13 May 202423.2323.2423.0923.1423.142,002,900
10 May 202423.4523.4923.3323.3923.392,284,800
09 May 202422.9423.2122.9423.2023.203,080,400
08 May 202422.8522.9822.8422.8522.851,803,200
07 May 202422.9522.9922.8722.9122.912,093,100
06 May 202423.0123.0822.9523.0223.022,855,800
03 May 202422.7822.8022.5522.7822.783,442,600
02 May 202422.6722.8622.6222.8022.802,627,600
01 May 202422.7623.0422.7322.8622.863,694,200
30 Apr 202422.8222.9022.6622.6822.683,751,200
29 Apr 202423.1123.2323.0223.1223.123,341,700
26 Apr 202423.1923.2123.0523.1723.172,899,000
25 Apr 202422.9423.2122.9323.1023.103,116,500
24 Apr 202422.9723.1422.9322.9622.963,350,200
23 Apr 202422.8923.0822.8723.0023.003,427,800
22 Apr 202423.1423.2023.0123.0623.063,709,600
19 Apr 202423.5923.7823.5423.6423.643,776,000
18 Apr 202423.6723.6923.4623.5723.573,881,300
17 Apr 202423.6523.7223.3723.4923.495,193,000
16 Apr 202423.5523.7423.4023.6623.664,066,600
15 Apr 202423.3123.6423.0123.6323.635,667,300
12 Apr 202423.7324.0723.1123.1923.195,015,800
11 Apr 202423.1923.5123.0923.4923.493,035,800
10 Apr 202423.0323.2922.9623.0623.065,683,600
09 Apr 202423.3023.4023.1523.2823.284,797,700
08 Apr 202423.0923.1922.9523.1523.153,099,400
05 Apr 202422.7323.0722.7023.0023.003,101,700
04 Apr 202422.6822.8222.5722.6322.634,225,700
03 Apr 202422.5222.7622.4922.7522.753,687,900
02 Apr 202422.3522.5722.2822.5522.555,542,600
01 Apr 202422.3222.3222.0622.2222.222,791,300
28 Mar 202421.8722.0321.8021.9921.992,897,400
27 Mar 202421.6421.7321.6421.7121.712,403,500
26 Mar 202421.6821.6821.5021.5621.562,615,300
25 Mar 202421.5221.5921.4921.5021.502,324,500
22 Mar 202421.5321.5921.3621.4321.432,505,200
21 Mar 202421.8021.8021.4521.6021.603,734,300
20 Mar 202421.2921.6721.2921.6121.613,271,900
19 Mar 202421.3421.3721.2721.3621.362,176,300
18 Mar 202421.3521.4021.3321.3921.391,540,600
15 Mar 202421.3821.4521.3421.3521.351,852,700
14 Mar 202421.4321.4321.3121.4221.422,853,000
13 Mar 202421.4421.5821.4221.4921.493,057,800
12 Mar 202421.4421.4521.2921.3621.362,245,700
11 Mar 202421.5721.6421.5521.6021.602,444,700
08 Mar 202421.4821.7321.4421.5621.562,631,900
07 Mar 202421.3421.4021.2721.3721.372,752,600
06 Mar 202421.1821.3121.1121.2621.262,182,700
05 Mar 202421.1121.1821.0221.0821.082,796,700
04 Mar 202420.7720.9920.7320.9620.962,422,600
01 Mar 202420.3420.6820.2320.6320.631,672,400
29 Feb 202420.2720.3020.2320.2420.241,577,300
28 Feb 202420.1420.1520.1020.1420.141,003,900
27 Feb 202420.1620.1720.0820.1020.10940,600
26 Feb 202420.0820.1420.0520.1220.121,732,800
23 Feb 202420.0520.2220.0420.1620.161,620,900
22 Feb 202420.0620.0620.0020.0520.052,060,600
21 Feb 202420.0920.1020.0120.0520.051,683,000
20 Feb 202420.0920.1020.0320.0520.051,716,200
16 Feb 202419.7819.9619.7619.9219.923,564,400
15 Feb 202419.8419.8919.7819.8519.851,744,900
14 Feb 202419.7019.7619.6419.7019.703,664,000
13 Feb 202419.8219.8219.7019.7319.732,403,200
12 Feb 202419.9620.0219.9220.0020.001,417,200
09 Feb 202420.0620.0820.0020.0520.051,122,800
08 Feb 202420.0920.1620.0820.1320.131,445,900
07 Feb 202420.1520.2420.1320.1520.151,445,000
06 Feb 202420.0920.1920.0720.1620.161,937,300
05 Feb 202419.9820.0819.9520.0520.052,747,100
02 Feb 202420.1120.1920.0820.1620.162,897,000
01 Feb 202420.2820.4620.2120.3520.353,558,700
31 Jan 202420.2420.3620.1120.1520.152,043,600
30 Jan 202420.2720.2920.1020.1720.171,624,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...