VanEck Gold Miners ETF (GDX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 51.41 | 51.72 | 51.05 | 51.56 | 51.56 | 37,812 |
| 23 Apr 2024 | 51.01 | 51.20 | 49.85 | 50.06 | 50.06 | 51,740 |
| 22 Apr 2024 | 53.49 | 53.52 | 52.37 | 52.38 | 52.38 | 40,497 |
| 19 Apr 2024 | 53.00 | 54.62 | 52.95 | 53.33 | 53.33 | 63,840 |
| 18 Apr 2024 | 52.50 | 52.84 | 52.41 | 52.65 | 52.65 | 31,814 |
| 17 Apr 2024 | 52.26 | 52.29 | 51.49 | 52.00 | 52.00 | 32,842 |
| 16 Apr 2024 | 53.32 | 53.32 | 52.45 | 52.53 | 52.53 | 45,576 |
| 15 Apr 2024 | 52.85 | 53.79 | 52.85 | 53.45 | 53.45 | 39,951 |
| 12 Apr 2024 | 53.40 | 54.11 | 53.40 | 53.97 | 53.97 | 45,410 |
| 11 Apr 2024 | 52.22 | 53.20 | 52.22 | 52.79 | 52.79 | 39,355 |
| 10 Apr 2024 | 52.26 | 52.75 | 51.93 | 52.73 | 52.73 | 107,710 |
| 09 Apr 2024 | 51.92 | 51.92 | 51.52 | 51.77 | 51.77 | 22,789 |
| 08 Apr 2024 | 51.59 | 53.01 | 51.44 | 52.25 | 52.25 | 51,423 |
| 05 Apr 2024 | 50.77 | 50.87 | 49.98 | 50.34 | 50.34 | 42,787 |
| 04 Apr 2024 | 50.70 | 51.33 | 50.70 | 51.03 | 51.03 | 94,610 |
| 03 Apr 2024 | 50.53 | 50.59 | 49.97 | 50.37 | 50.37 | 41,160 |
| 02 Apr 2024 | 49.50 | 50.42 | 49.50 | 50.35 | 50.35 | 36,380 |
| 28 Mar 2024 | 47.00 | 48.12 | 46.99 | 48.12 | 48.12 | 28,753 |
| 27 Mar 2024 | 46.35 | 46.40 | 46.01 | 46.28 | 46.28 | 12,149 |
| 26 Mar 2024 | 46.50 | 46.50 | 46.05 | 46.07 | 46.07 | 14,428 |
| 25 Mar 2024 | 46.00 | 46.40 | 45.96 | 46.15 | 46.15 | 16,653 |
| 22 Mar 2024 | 46.22 | 46.38 | 46.07 | 46.11 | 46.11 | 13,848 |
| 21 Mar 2024 | 46.52 | 46.97 | 46.48 | 46.83 | 46.83 | 46,697 |
| 20 Mar 2024 | 45.28 | 45.28 | 44.91 | 45.04 | 45.04 | 15,815 |
| 19 Mar 2024 | 45.72 | 46.08 | 45.72 | 45.97 | 45.97 | 17,481 |
| 18 Mar 2024 | 45.61 | 46.14 | 45.61 | 45.72 | 45.72 | 18,404 |
| 15 Mar 2024 | 46.10 | 46.10 | 45.75 | 45.88 | 45.88 | 11,462 |
| 14 Mar 2024 | 46.13 | 46.39 | 45.91 | 46.30 | 46.30 | 39,663 |
| 13 Mar 2024 | 45.87 | 45.87 | 45.17 | 45.29 | 45.29 | 25,576 |
| 12 Mar 2024 | 45.94 | 46.21 | 45.81 | 46.01 | 46.01 | 23,777 |
| 11 Mar 2024 | 45.38 | 45.57 | 45.22 | 45.57 | 45.57 | 31,368 |
| 08 Mar 2024 | 45.40 | 45.42 | 45.10 | 45.15 | 45.15 | 16,798 |
| 07 Mar 2024 | 45.00 | 45.41 | 44.85 | 45.38 | 45.38 | 33,722 |
| 06 Mar 2024 | 44.53 | 44.68 | 44.43 | 44.68 | 44.68 | 46,762 |
| 05 Mar 2024 | 43.92 | 44.39 | 43.81 | 44.28 | 44.28 | 90,163 |
| 04 Mar 2024 | 41.75 | 42.79 | 41.75 | 42.41 | 42.41 | 32,812 |
| 01 Mar 2024 | 40.95 | 41.14 | 40.93 | 41.06 | 41.06 | 18,839 |
| 29 Feb 2024 | 40.10 | 40.23 | 40.08 | 40.22 | 40.22 | 20,576 |
| 28 Feb 2024 | 40.40 | 40.40 | 40.05 | 40.18 | 40.18 | 17,229 |
| 27 Feb 2024 | 40.60 | 40.60 | 40.35 | 40.47 | 40.47 | 21,201 |
| 26 Feb 2024 | 40.83 | 40.98 | 40.78 | 40.80 | 40.80 | 13,152 |
| 23 Feb 2024 | 40.61 | 40.61 | 40.23 | 40.33 | 40.33 | 26,415 |
| 22 Feb 2024 | 41.71 | 41.71 | 41.32 | 41.50 | 41.50 | 13,757 |
| 21 Feb 2024 | 41.70 | 41.74 | 41.39 | 41.70 | 41.70 | 18,137 |
| 20 Feb 2024 | 41.58 | 41.69 | 41.51 | 41.68 | 41.68 | 11,609 |
| 19 Feb 2024 | 41.95 | 41.95 | 41.54 | 41.57 | 41.57 | 19,957 |
| 16 Feb 2024 | 40.60 | 41.66 | 40.60 | 41.60 | 41.60 | 38,058 |
| 15 Feb 2024 | 41.27 | 41.27 | 40.45 | 40.48 | 40.48 | 31,086 |
| 14 Feb 2024 | 40.90 | 40.90 | 40.53 | 40.60 | 40.60 | 44,851 |
| 13 Feb 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 14,089 |
| 12 Feb 2024 | 42.10 | 42.10 | 41.76 | 41.76 | 41.76 | 11,549 |
| 09 Feb 2024 | 42.50 | 42.56 | 42.33 | 42.35 | 42.35 | 30,010 |
| 08 Feb 2024 | 42.79 | 42.79 | 42.53 | 42.55 | 42.55 | 17,494 |
| 07 Feb 2024 | 42.93 | 43.15 | 42.76 | 42.82 | 42.82 | 9,302 |
| 06 Feb 2024 | 42.98 | 42.98 | 42.61 | 42.69 | 42.69 | 15,842 |
| 05 Feb 2024 | 44.59 | 44.59 | 43.24 | 43.25 | 43.25 | 16,110 |
| 02 Feb 2024 | 44.38 | 44.70 | 44.31 | 44.70 | 44.70 | 34,146 |
| 01 Feb 2024 | 43.25 | 43.67 | 43.12 | 43.60 | 43.60 | 20,444 |
| 31 Jan 2024 | 43.47 | 43.47 | 43.10 | 43.30 | 43.30 | 11,457 |
| 30 Jan 2024 | 43.23 | 43.86 | 43.22 | 43.47 | 43.47 | 12,521 |
| 29 Jan 2024 | 43.10 | 43.36 | 43.02 | 43.18 | 43.18 | 26,907 |
| 25 Jan 2024 | 42.87 | 43.20 | 42.74 | 42.83 | 42.83 | 165,335 |
| 24 Jan 2024 | 43.24 | 43.51 | 43.24 | 43.40 | 43.40 | 16,089 |
| 23 Jan 2024 | 42.28 | 42.56 | 42.28 | 42.46 | 42.46 | 11,819 |
| 22 Jan 2024 | 42.48 | 42.58 | 42.25 | 42.26 | 42.26 | 15,007 |
| 19 Jan 2024 | 42.65 | 42.76 | 42.43 | 42.43 | 42.43 | 18,494 |
| 18 Jan 2024 | 42.60 | 42.72 | 42.51 | 42.63 | 42.63 | 21,330 |
| 17 Jan 2024 | 43.85 | 43.85 | 43.30 | 43.35 | 43.35 | 26,912 |
| 16 Jan 2024 | 45.06 | 45.30 | 45.06 | 45.10 | 45.10 | 25,153 |
| 15 Jan 2024 | 44.33 | 44.95 | 44.33 | 44.89 | 44.89 | 6,868 |
| 12 Jan 2024 | 43.90 | 43.99 | 43.80 | 43.91 | 43.91 | 14,450 |
| 11 Jan 2024 | 44.02 | 44.17 | 44.01 | 44.12 | 44.12 | 16,126 |
| 10 Jan 2024 | 44.43 | 44.48 | 44.05 | 44.08 | 44.08 | 20,094 |
| 09 Jan 2024 | 44.60 | 44.99 | 44.60 | 44.83 | 44.83 | 23,077 |
| 08 Jan 2024 | 44.98 | 44.98 | 44.57 | 44.59 | 44.59 | 10,928 |
| 05 Jan 2024 | 44.93 | 45.11 | 44.93 | 44.99 | 44.99 | 15,411 |
| 04 Jan 2024 | 45.19 | 45.19 | 44.76 | 44.76 | 44.76 | 13,342 |
| 03 Jan 2024 | 46.11 | 46.12 | 45.80 | 45.89 | 45.89 | 21,735 |
| 02 Jan 2024 | 46.60 | 46.60 | 46.20 | 46.45 | 46.45 | 13,254 |
| 29 Dec 2023 | 46.60 | 47.01 | 46.24 | 46.36 | 46.36 | 13,741 |
| 28 Dec 2023 | 46.99 | 47.73 | 46.99 | 47.73 | 47.73 | 11,884 |
| 27 Dec 2023 | 46.82 | 47.13 | 46.69 | 46.69 | 46.69 | 6,528 |
| 22 Dec 2023 | 46.86 | 47.34 | 46.79 | 46.89 | 46.89 | 22,389 |
| 21 Dec 2023 | 47.09 | 47.09 | 46.36 | 46.79 | 46.79 | 16,905 |
| 20 Dec 2023 | 46.96 | 47.29 | 46.96 | 47.28 | 47.28 | 25,117 |
| 19 Dec 2023 | 46.21 | 46.44 | 46.12 | 46.20 | 46.20 | 15,591 |
| 18 Dec 2023 | 46.22 | 46.37 | 45.90 | 46.37 | 46.37 | 11,367 |
| 15 Dec 2023 | 46.09 | 46.59 | 46.00 | 46.46 | 46.46 | 26,069 |
| 14 Dec 2023 | 45.75 | 46.43 | 45.65 | 45.75 | 45.75 | 22,388 |
| 13 Dec 2023 | 43.91 | 44.02 | 43.60 | 43.99 | 43.99 | 41,038 |
| 12 Dec 2023 | 45.01 | 45.10 | 44.60 | 44.89 | 44.89 | 15,282 |
| 11 Dec 2023 | 45.03 | 45.29 | 44.75 | 44.80 | 44.80 | 15,117 |
| 08 Dec 2023 | 45.81 | 45.87 | 45.56 | 45.59 | 45.59 | 70,591 |
| 07 Dec 2023 | 46.16 | 46.43 | 46.11 | 46.43 | 46.43 | 7,038 |
| 06 Dec 2023 | 46.50 | 46.51 | 45.91 | 45.99 | 45.99 | 22,739 |
| 05 Dec 2023 | 47.03 | 47.20 | 46.50 | 46.95 | 46.95 | 232,590 |
| 04 Dec 2023 | 47.45 | 49.72 | 47.30 | 48.10 | 48.10 | 53,273 |
| 01 Dec 2023 | 47.05 | 47.23 | 47.03 | 47.17 | 47.17 | 8,340 |
| 30 Nov 2023 | 47.00 | 47.00 | 46.75 | 46.78 | 46.78 | 27,888 |
| 29 Nov 2023 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 33,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.