BetaShares Gold Bullion ETF - Currency Hedged (QAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 21.75 | 21.91 | 21.75 | 21.89 | 21.89 | 33,435 |
| 11 Oct 2024 | 21.75 | 21.91 | 21.75 | 21.89 | 21.89 | 33,435 |
| 10 Oct 2024 | 21.89 | 21.89 | 21.52 | 21.61 | 21.61 | 35,591 |
| 09 Oct 2024 | 21.73 | 21.73 | 21.63 | 21.66 | 21.66 | 33,404 |
| 08 Oct 2024 | 21.92 | 21.92 | 21.80 | 21.89 | 21.89 | 59,738 |
| 07 Oct 2024 | 22.00 | 22.08 | 21.87 | 21.88 | 21.88 | 30,998 |
| 04 Oct 2024 | 21.98 | 22.08 | 21.97 | 22.08 | 22.08 | 63,412 |
| 03 Oct 2024 | 22.00 | 22.03 | 21.94 | 21.97 | 21.97 | 20,414 |
| 02 Oct 2024 | 22.03 | 22.03 | 21.86 | 21.89 | 21.89 | 68,416 |
| 01 Oct 2024 | 21.85 | 21.88 | 21.79 | 21.85 | 21.85 | 29,016 |
| 30 Sept 2024 | 22.01 | 22.08 | 21.90 | 22.00 | 22.00 | 41,097 |
| 27 Sept 2024 | 22.10 | 22.12 | 22.03 | 22.03 | 22.03 | 67,432 |
| 26 Sept 2024 | 21.97 | 22.04 | 21.97 | 22.04 | 22.04 | 47,074 |
| 25 Sept 2024 | 21.97 | 22.07 | 21.96 | 21.98 | 21.98 | 71,823 |
| 24 Sept 2024 | 21.75 | 21.86 | 21.70 | 21.72 | 21.72 | 79,520 |
| 23 Sept 2024 | 21.60 | 21.78 | 21.60 | 21.77 | 21.77 | 39,301 |
| 20 Sept 2024 | 21.48 | 21.49 | 21.40 | 21.48 | 21.48 | 40,500 |
| 19 Sept 2024 | 21.21 | 21.31 | 21.12 | 21.31 | 21.31 | 37,026 |
| 18 Sept 2024 | 21.34 | 21.34 | 21.24 | 21.27 | 21.27 | 54,059 |
| 17 Sept 2024 | 21.42 | 21.44 | 21.33 | 21.36 | 21.36 | 41,647 |
| 16 Sept 2024 | 21.36 | 21.46 | 21.36 | 21.44 | 21.44 | 60,893 |
| 13 Sept 2024 | 21.19 | 21.31 | 21.18 | 21.28 | 21.28 | 63,207 |
| 12 Sept 2024 | 20.88 | 20.89 | 20.81 | 20.89 | 20.89 | 34,760 |
| 11 Sept 2024 | 20.84 | 20.92 | 20.84 | 20.92 | 20.92 | 19,348 |
| 10 Sept 2024 | 20.75 | 20.81 | 20.73 | 20.75 | 20.75 | 67,967 |
| 09 Sept 2024 | 20.71 | 20.74 | 20.62 | 20.66 | 20.66 | 38,716 |
| 06 Sept 2024 | 20.87 | 20.91 | 20.84 | 20.88 | 20.88 | 94,533 |
| 05 Sept 2024 | 20.68 | 20.76 | 20.68 | 20.74 | 20.74 | 25,293 |
| 04 Sept 2024 | 20.67 | 20.72 | 20.65 | 20.67 | 20.67 | 761,810 |
| 03 Sept 2024 | 20.70 | 20.73 | 20.67 | 20.68 | 20.68 | 497,771 |
| 02 Sept 2024 | 20.77 | 20.77 | 20.64 | 20.69 | 20.69 | 58,542 |
| 30 Aug 2024 | 20.90 | 20.90 | 20.83 | 20.84 | 20.84 | 46,016 |
| 29 Aug 2024 | 20.80 | 20.90 | 20.80 | 20.88 | 20.88 | 26,918 |
| 28 Aug 2024 | 20.96 | 20.97 | 20.77 | 20.80 | 20.80 | 248,122 |
| 27 Aug 2024 | 20.88 | 20.89 | 20.80 | 20.87 | 20.87 | 435,671 |
| 26 Aug 2024 | 20.85 | 20.87 | 20.80 | 20.82 | 20.82 | 38,530 |
| 23 Aug 2024 | 20.64 | 20.70 | 20.62 | 20.67 | 20.67 | 28,064 |
| 22 Aug 2024 | 20.86 | 20.87 | 20.73 | 20.81 | 20.81 | 62,885 |
| 21 Aug 2024 | 20.86 | 20.91 | 20.83 | 20.87 | 20.87 | 76,404 |
| 20 Aug 2024 | 20.79 | 20.81 | 20.73 | 20.73 | 20.73 | 29,681 |
| 19 Aug 2024 | 20.79 | 20.82 | 20.71 | 20.76 | 20.76 | 51,789 |
| 16 Aug 2024 | 20.42 | 20.43 | 20.35 | 20.41 | 20.41 | 124,258 |
| 15 Aug 2024 | 20.36 | 20.39 | 20.33 | 20.38 | 20.38 | 28,327 |
| 14 Aug 2024 | 20.47 | 20.52 | 20.42 | 20.45 | 20.45 | 56,115 |
| 13 Aug 2024 | 20.53 | 20.57 | 20.40 | 20.45 | 20.45 | 42,595 |
| 12 Aug 2024 | 20.17 | 20.21 | 20.11 | 20.20 | 20.20 | 79,173 |
| 09 Aug 2024 | 20.10 | 20.17 | 20.05 | 20.05 | 20.05 | 777,678 |
| 08 Aug 2024 | 19.79 | 19.89 | 19.76 | 19.87 | 19.87 | 21,960 |
| 07 Aug 2024 | 19.81 | 19.90 | 19.75 | 19.83 | 19.83 | 39,596 |
| 06 Aug 2024 | 20.05 | 20.08 | 19.91 | 19.91 | 19.91 | 118,260 |
| 05 Aug 2024 | 20.33 | 20.41 | 20.08 | 20.23 | 20.23 | 102,354 |
| 02 Aug 2024 | 20.31 | 20.50 | 20.26 | 20.47 | 20.47 | 49,525 |
| 01 Aug 2024 | 20.09 | 20.41 | 20.09 | 20.37 | 20.37 | 202,780 |
| 31 July 2024 | 19.99 | 20.12 | 19.96 | 20.09 | 20.09 | 41,827 |
| 30 July 2024 | 19.79 | 19.86 | 19.73 | 19.86 | 19.86 | 27,878 |
| 29 July 2024 | 19.88 | 19.93 | 19.83 | 19.89 | 19.89 | 60,432 |
| 26 July 2024 | 19.64 | 19.75 | 19.60 | 19.72 | 19.72 | 25,890 |
| 25 July 2024 | 19.95 | 19.95 | 19.66 | 19.73 | 19.73 | 26,675 |
| 24 July 2024 | 19.99 | 20.09 | 19.99 | 20.06 | 20.06 | 34,386 |
| 23 July 2024 | 19.93 | 19.98 | 19.85 | 19.89 | 19.89 | 29,621 |
| 22 July 2024 | 20.03 | 20.04 | 19.96 | 19.96 | 19.96 | 42,331 |
| 19 July 2024 | 20.31 | 20.31 | 20.12 | 20.12 | 20.12 | 43,429 |
| 18 July 2024 | 20.48 | 20.54 | 20.43 | 20.52 | 20.52 | 38,287 |
| 17 July 2024 | 20.51 | 20.63 | 20.50 | 20.51 | 20.51 | 64,641 |
| 16 July 2024 | 20.13 | 20.24 | 20.11 | 20.24 | 20.24 | 35,486 |
| 15 July 2024 | 20.04 | 20.08 | 20.00 | 20.04 | 20.04 | 32,848 |
| 12 July 2024 | 20.07 | 20.09 | 20.00 | 20.00 | 20.00 | 28,364 |
| 11 July 2024 | 19.75 | 19.84 | 19.75 | 19.84 | 19.84 | 17,674 |
| 10 July 2024 | 19.68 | 19.75 | 19.66 | 19.75 | 19.75 | 137,154 |
| 09 July 2024 | 19.83 | 19.83 | 19.64 | 19.66 | 19.66 | 20,521 |
| 08 July 2024 | 19.86 | 19.88 | 19.81 | 19.82 | 19.82 | 14,497 |
| 05 July 2024 | 19.64 | 19.70 | 19.63 | 19.70 | 19.70 | 24,195 |
| 04 July 2024 | 19.65 | 19.67 | 19.37 | 19.64 | 19.64 | 18,641 |
| 03 July 2024 | 19.41 | 19.46 | 19.38 | 19.45 | 19.45 | 23,564 |
| 02 July 2024 | 19.45 | 19.46 | 19.35 | 19.39 | 19.39 | 43,970 |
| 01 July 2024 | 19.50 | 19.50 | 19.31 | 19.35 | 19.35 | 23,386 |
| 28 June 2024 | 19.37 | 19.40 | 19.31 | 19.39 | 19.39 | 27,825 |
| 27 June 2024 | 19.17 | 19.18 | 19.14 | 19.16 | 19.16 | 22,658 |
| 26 June 2024 | 19.35 | 19.35 | 19.26 | 19.26 | 19.26 | 18,613 |
| 25 June 2024 | 19.59 | 19.59 | 19.37 | 19.38 | 19.38 | 42,536 |
| 24 June 2024 | 19.47 | 19.47 | 19.31 | 19.37 | 19.37 | 66,362 |
| 21 June 2024 | 19.66 | 19.71 | 19.64 | 19.71 | 19.71 | 23,872 |
| 20 June 2024 | 19.43 | 19.53 | 19.39 | 19.49 | 19.49 | 27,362 |
| 19 June 2024 | 19.38 | 19.43 | 19.38 | 19.41 | 19.41 | 26,803 |
| 18 June 2024 | 19.36 | 19.38 | 19.31 | 19.33 | 19.33 | 20,673 |
| 17 June 2024 | 19.30 | 19.40 | 19.30 | 19.33 | 19.33 | 43,064 |
| 14 June 2024 | 19.20 | 19.25 | 19.18 | 19.23 | 19.23 | 51,334 |
| 13 June 2024 | 19.34 | 19.36 | 19.24 | 19.29 | 19.29 | 20,179 |
| 12 June 2024 | 19.29 | 19.32 | 19.27 | 19.28 | 19.28 | 19,522 |
| 11 June 2024 | 19.27 | 19.29 | 19.16 | 19.17 | 19.17 | 39,629 |
| 07 June 2024 | 19.83 | 19.91 | 19.75 | 19.79 | 19.79 | 23,923 |
| 06 June 2024 | 19.65 | 19.79 | 19.62 | 19.76 | 19.76 | 54,957 |
| 05 June 2024 | 19.44 | 19.50 | 19.39 | 19.50 | 19.50 | 10,077 |
| 04 June 2024 | 19.61 | 19.64 | 19.53 | 19.57 | 19.57 | 22,200 |
| 03 June 2024 | 19.42 | 19.44 | 19.35 | 19.35 | 19.35 | 33,174 |
| 31 May 2024 | 19.52 | 19.58 | 19.51 | 19.55 | 19.55 | 9,007 |
| 30 May 2024 | 19.53 | 19.53 | 19.39 | 19.41 | 19.41 | 23,686 |
| 29 May 2024 | 19.70 | 19.71 | 19.64 | 19.70 | 19.70 | 48,477 |
| 28 May 2024 | 19.60 | 19.66 | 19.59 | 19.62 | 19.62 | 18,235 |
| 27 May 2024 | 19.54 | 19.57 | 19.46 | 19.54 | 19.54 | 42,004 |
| *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.