Australia markets closed

Global X Physical Gold (GOLD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
32.97+0.04 (+0.12%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.9933.0732.8932.9732.97187,213
24 Apr 202433.0033.0332.7332.9332.93331,066
23 Apr 202433.3733.3732.8432.9632.96633,662
22 Apr 202434.2434.2433.8333.9033.90257,517
19 Apr 202434.1535.0034.1434.3634.36205,683
18 Apr 202433.9834.0433.8934.0434.04236,012
17 Apr 202434.2834.3334.2034.2134.21105,533
16 Apr 202434.0934.3734.0834.3234.32232,130
15 Apr 202433.6733.6933.4733.5433.54284,442
12 Apr 202433.5433.7933.5233.7833.78214,813
11 Apr 202433.1133.2433.0833.1133.11111,833
10 Apr 202432.7832.8632.6632.8532.85127,776
09 Apr 202432.7032.7832.6732.7732.7799,781
08 Apr 202432.4632.9532.3832.7532.75247,344
05 Apr 202432.0932.1031.8032.0032.00149,300
04 Apr 202432.3332.3432.1932.1932.19225,378
03 Apr 202432.3232.4132.2732.3032.30141,545
02 Apr 202432.0332.1231.9332.0832.08213,941
28 Mar 202430.9931.0230.9231.0231.02130,080
27 Mar 202430.7530.8730.7530.7630.76111,478
26 Mar 202430.6430.6930.5630.6830.68155,662
25 Mar 202430.7030.7530.6530.6930.69111,180
22 Mar 202430.6530.7830.6130.7430.7472,776
21 Mar 202430.7730.8730.6130.7130.71182,383
20 Mar 202430.5030.5230.4630.5130.5157,797
19 Mar 202430.3930.5430.3730.5430.54151,950
18 Mar 202430.4530.4530.1630.1930.19126,599
15 Mar 202430.3130.4530.3130.4130.41106,611
14 Mar 202430.2930.3330.2530.2730.27136,157
13 Mar 202430.1530.1830.1030.1230.12115,039
12 Mar 202430.4630.4830.3630.3830.38129,428
11 Mar 202430.3630.5030.3630.4630.46124,167
08 Mar 202430.1230.1430.0330.0430.04150,288
07 Mar 202430.1830.2930.1130.2430.24229,765
06 Mar 202430.1830.2430.0930.1130.11185,129
05 Mar 202429.9730.0429.9530.0330.03151,968
04 Mar 202429.4029.5029.4029.4829.48285,156
01 Mar 202429.0229.0528.9828.9928.99186,425
29 Feb 202428.9028.9428.8128.8128.81148,905
28 Feb 202428.6028.7728.6028.7728.7795,366
27 Feb 202428.6028.7728.6028.6728.67173,172
26 Feb 202428.6128.6428.5728.6028.6090,032
23 Feb 202428.5028.5228.4328.4428.44620,347
22 Feb 202428.5528.6228.5128.5928.59135,813
21 Feb 202428.5328.5628.4928.5628.56169,959
20 Feb 202428.4728.5728.4728.5628.56100,151
19 Feb 202428.4128.5728.3228.4728.47171,641
16 Feb 202428.3728.4328.3328.4128.41151,453
15 Feb 202428.3428.4128.3028.3628.36119,536
14 Feb 202428.5228.5428.4528.4528.45137,593
13 Feb 202428.5628.6328.5428.6328.63170,917
12 Feb 202428.7028.7128.6128.6828.68115,959
09 Feb 202428.9228.9528.9028.9028.9093,603
08 Feb 202428.8128.8528.7528.7828.78134,823
07 Feb 202428.7728.8128.7328.7728.77122,108
06 Feb 202428.8528.8828.6928.7228.72264,116
05 Feb 202428.8729.0228.8228.8528.85135,763
02 Feb 202428.8628.8828.7428.7828.78104,936
01 Feb 202428.7128.8428.6528.8228.82206,962
31 Jan 202428.4828.6428.4828.6028.60125,316
30 Jan 202428.4828.4828.3328.3828.3877,531
29 Jan 202428.4628.4828.3328.3828.38241,559
25 Jan 202428.3128.3528.2928.3428.34148,002
24 Jan 202428.4628.4928.4228.4728.47128,703
23 Jan 202428.4228.4528.3128.4028.40109,338
22 Jan 202428.3828.4228.3528.3528.35108,677
19 Jan 202428.4128.4328.3528.3628.3645,328
18 Jan 202428.3128.4028.2428.3028.30340,028
17 Jan 202428.4128.4928.4028.4328.43126,006
16 Jan 202428.5028.6428.5028.6228.62101,842
15 Jan 202428.3028.3228.2628.3028.3049,162
12 Jan 202428.0228.0827.9828.0228.0259,110
11 Jan 202427.9127.9927.8927.9527.95125,228
10 Jan 202428.0628.0927.9527.9627.96209,015
09 Jan 202427.9028.0027.8827.9927.99100,379
08 Jan 202428.1528.1828.0628.0828.0871,853
05 Jan 202428.3328.3328.1528.2028.2058,562
04 Jan 202428.0528.4528.0228.4528.4590,171
03 Jan 202428.1228.2628.1228.2128.2173,484
02 Jan 202428.0428.1227.9928.0728.0791,220
29 Dec 202328.0328.0327.9327.9627.9661,626
28 Dec 202328.1428.2128.0328.1828.1892,041
27 Dec 202327.9728.0927.9228.0928.09337,317
22 Dec 202327.8428.0527.8427.9627.96121,285
21 Dec 202327.8828.0227.8627.9027.90296,658
20 Dec 202327.8827.9127.8227.8527.85319,246
19 Dec 202327.9327.9427.7827.8127.81487,453
18 Dec 202327.8927.9027.8027.8627.86322,126
15 Dec 202328.0728.1227.9828.0228.02178,649
14 Dec 202328.0828.2327.9227.9827.981,185,158
13 Dec 202327.8827.9327.8527.8727.87171,639
12 Dec 202327.9127.9927.8227.8527.85188,158
11 Dec 202328.2128.3128.0928.1728.17124,160
08 Dec 202328.4628.4628.3528.3628.36165,149
07 Dec 202328.5828.7228.5628.6828.68119,092
06 Dec 202328.5128.5528.3328.3728.37244,406
05 Dec 202328.3728.6628.3228.5728.57158,091
04 Dec 202328.7129.5028.6928.9728.97566,346
01 Dec 202328.5028.5728.4628.5528.55118,208
30 Nov 202328.5228.5728.4228.4428.44132,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...