BetaShares Gold Bullion ETF - Currency Hedged (QAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.90 | 20.17 | 19.84 | 19.94 | 19.94 | 102,804 |
| 18 Apr 2024 | 19.80 | 19.87 | 19.76 | 19.87 | 19.87 | 55,698 |
| 17 Apr 2024 | 19.93 | 19.93 | 19.84 | 19.87 | 19.87 | 35,600 |
| 16 Apr 2024 | 19.95 | 19.96 | 19.89 | 19.93 | 19.93 | 80,736 |
| 15 Apr 2024 | 19.82 | 19.82 | 19.63 | 19.73 | 19.73 | 79,004 |
| 12 Apr 2024 | 19.82 | 20.01 | 19.82 | 19.95 | 19.95 | 87,114 |
| 11 Apr 2024 | 19.56 | 19.60 | 19.48 | 19.55 | 19.55 | 79,224 |
| 10 Apr 2024 | 19.63 | 19.71 | 19.59 | 19.68 | 19.68 | 28,873 |
| 09 Apr 2024 | 19.51 | 19.61 | 19.51 | 19.59 | 19.59 | 24,556 |
| 08 Apr 2024 | 19.29 | 19.67 | 19.27 | 19.50 | 19.50 | 67,665 |
| 05 Apr 2024 | 19.19 | 19.19 | 18.98 | 19.04 | 19.04 | 30,748 |
| 04 Apr 2024 | 19.18 | 19.25 | 19.18 | 19.22 | 19.22 | 42,212 |
| 03 Apr 2024 | 19.04 | 19.21 | 19.03 | 19.08 | 19.08 | 152,899 |
| 02 Apr 2024 | 18.68 | 18.88 | 18.68 | 18.85 | 18.85 | 48,910 |
| 28 Mar 2024 | 18.30 | 18.37 | 18.29 | 18.37 | 18.37 | 31,586 |
| 27 Mar 2024 | 18.20 | 18.24 | 18.18 | 18.23 | 18.23 | 25,676 |
| 26 Mar 2024 | 18.16 | 18.19 | 18.13 | 18.17 | 18.17 | 19,548 |
| 25 Mar 2024 | 18.10 | 18.21 | 18.01 | 18.16 | 18.16 | 20,892 |
| 22 Mar 2024 | 18.21 | 18.28 | 18.16 | 18.17 | 18.17 | 47,891 |
| 21 Mar 2024 | 18.25 | 18.49 | 18.25 | 18.41 | 18.41 | 71,177 |
| 20 Mar 2024 | 18.08 | 18.08 | 18.02 | 18.05 | 18.05 | 13,854 |
| 19 Mar 2024 | 18.04 | 18.11 | 18.04 | 18.08 | 18.08 | 12,640 |
| 18 Mar 2024 | 18.11 | 18.11 | 17.96 | 17.99 | 17.99 | 34,861 |
| 15 Mar 2024 | 18.13 | 18.13 | 18.07 | 18.11 | 18.11 | 149,693 |
| 14 Mar 2024 | 18.16 | 18.21 | 18.16 | 18.16 | 18.16 | 109,971 |
| 13 Mar 2024 | 18.10 | 18.11 | 17.97 | 18.06 | 18.06 | 142,721 |
| 12 Mar 2024 | 18.22 | 18.29 | 18.22 | 18.25 | 18.25 | 41,802 |
| 11 Mar 2024 | 18.20 | 18.31 | 18.20 | 18.23 | 18.23 | 66,868 |
| 08 Mar 2024 | 18.07 | 18.11 | 18.03 | 18.08 | 18.08 | 125,406 |
| 07 Mar 2024 | 17.95 | 18.11 | 17.95 | 18.09 | 18.09 | 200,087 |
| 06 Mar 2024 | 17.78 | 17.85 | 17.78 | 17.80 | 17.80 | 87,484 |
| 05 Mar 2024 | 17.44 | 17.74 | 17.44 | 17.73 | 17.73 | 72,200 |
| 04 Mar 2024 | 17.41 | 17.48 | 17.41 | 17.43 | 17.43 | 65,908 |
| 01 Mar 2024 | 17.09 | 17.17 | 17.09 | 17.14 | 17.14 | 78,460 |
| 29 Feb 2024 | 17.00 | 17.08 | 17.00 | 17.05 | 17.05 | 27,688 |
| 28 Feb 2024 | 17.00 | 17.05 | 16.99 | 17.01 | 17.01 | 48,225 |
| 27 Feb 2024 | 17.02 | 17.06 | 17.00 | 17.04 | 17.04 | 59,394 |
| 26 Feb 2024 | 17.02 | 17.05 | 17.01 | 17.05 | 17.05 | 20,118 |
| 23 Feb 2024 | 17.01 | 17.01 | 16.95 | 17.00 | 17.00 | 82,623 |
| 22 Feb 2024 | 17.02 | 17.02 | 16.98 | 17.01 | 17.01 | 33,863 |
| 21 Feb 2024 | 16.94 | 17.04 | 16.94 | 17.04 | 17.04 | 55,005 |
| 20 Feb 2024 | 16.76 | 16.94 | 16.76 | 16.94 | 16.94 | 34,862 |
| 19 Feb 2024 | 16.88 | 16.96 | 16.87 | 16.92 | 16.92 | 93,332 |
| 16 Feb 2024 | 16.75 | 16.83 | 16.75 | 16.78 | 16.78 | 21,235 |
| 15 Feb 2024 | 16.89 | 16.89 | 16.68 | 16.71 | 16.71 | 10,688 |
| 14 Feb 2024 | 16.87 | 16.87 | 16.70 | 16.72 | 16.72 | 98,368 |
| 13 Feb 2024 | 16.95 | 16.96 | 16.92 | 16.93 | 16.93 | 80,165 |
| 12 Feb 2024 | 17.00 | 17.01 | 16.96 | 16.98 | 16.98 | 51,184 |
| 09 Feb 2024 | 17.03 | 17.08 | 17.03 | 17.05 | 17.05 | 31,985 |
| 08 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.04 | 17.04 | 60,656 |
| 07 Feb 2024 | 17.00 | 17.09 | 17.00 | 17.07 | 17.07 | 76,757 |
| 06 Feb 2024 | 17.00 | 17.02 | 16.97 | 16.98 | 16.98 | 58,432 |
| 05 Feb 2024 | 17.19 | 17.19 | 17.04 | 17.05 | 17.05 | 88,945 |
| 02 Feb 2024 | 17.07 | 17.26 | 17.07 | 17.24 | 17.24 | 194,631 |
| 01 Feb 2024 | 17.08 | 17.19 | 17.05 | 17.17 | 17.17 | 218,081 |
| 31 Jan 2024 | 17.07 | 17.10 | 17.05 | 17.07 | 17.07 | 63,223 |
| 30 Jan 2024 | 17.04 | 17.08 | 17.02 | 17.04 | 17.04 | 31,620 |
| 29 Jan 2024 | 16.93 | 17.01 | 16.89 | 17.00 | 17.00 | 9,897 |
| 25 Jan 2024 | 17.04 | 17.04 | 16.91 | 16.93 | 16.93 | 36,861 |
| 24 Jan 2024 | 17.01 | 17.04 | 17.00 | 17.00 | 17.00 | 28,236 |
| 23 Jan 2024 | 17.00 | 17.23 | 16.95 | 17.01 | 17.01 | 22,811 |
| 22 Jan 2024 | 16.98 | 17.08 | 16.98 | 17.00 | 17.00 | 36,554 |
| 19 Jan 2024 | 16.84 | 17.13 | 16.84 | 16.95 | 16.95 | 23,127 |
| 18 Jan 2024 | 16.80 | 16.90 | 16.80 | 16.87 | 16.87 | 31,764 |
| 17 Jan 2024 | 17.08 | 17.08 | 16.99 | 17.02 | 17.02 | 17,393 |
| 16 Jan 2024 | 17.24 | 17.29 | 17.16 | 17.21 | 17.21 | 16,696 |
| 15 Jan 2024 | 17.18 | 17.22 | 17.18 | 17.18 | 17.18 | 2,430 |
| 12 Jan 2024 | 17.08 | 17.09 | 17.05 | 17.07 | 17.07 | 7,859 |
| 11 Jan 2024 | 17.03 | 17.07 | 16.91 | 17.05 | 17.05 | 20,754 |
| 10 Jan 2024 | 17.05 | 17.08 | 17.02 | 17.06 | 17.06 | 6,004 |
| 09 Jan 2024 | 17.12 | 17.12 | 17.04 | 17.06 | 17.06 | 24,660 |
| 08 Jan 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 82,473 |
| 05 Jan 2024 | 17.19 | 17.21 | 17.17 | 17.20 | 17.20 | 17,133 |
| 04 Jan 2024 | 17.20 | 17.20 | 17.11 | 17.16 | 17.16 | 20,206 |
| 03 Jan 2024 | 17.30 | 17.39 | 17.27 | 17.33 | 17.33 | 266,654 |
| 02 Jan 2024 | 17.25 | 17.39 | 16.90 | 17.39 | 17.39 | 131,056 |
| 29 Dec 2023 | 17.37 | 17.39 | 17.33 | 17.37 | 17.37 | 10,252 |
| 28 Dec 2023 | 17.40 | 17.53 | 17.40 | 17.53 | 17.53 | 25,105 |
| 27 Dec 2023 | 17.35 | 17.38 | 17.33 | 17.35 | 17.35 | 19,413 |
| 22 Dec 2023 | 17.20 | 17.25 | 17.20 | 17.21 | 17.21 | 28,141 |
| 21 Dec 2023 | 17.08 | 17.14 | 17.03 | 17.13 | 17.13 | 18,627 |
| 20 Dec 2023 | 17.13 | 17.17 | 17.12 | 17.17 | 17.17 | 66,100 |
| 19 Dec 2023 | 17.08 | 17.10 | 16.99 | 17.02 | 17.02 | 39,526 |
| 18 Dec 2023 | 17.00 | 17.03 | 16.96 | 17.01 | 17.01 | 66,609 |
| 15 Dec 2023 | 17.11 | 17.16 | 17.09 | 17.14 | 17.14 | 37,581 |
| 14 Dec 2023 | 17.00 | 17.15 | 17.00 | 17.08 | 17.08 | 96,690 |
| 13 Dec 2023 | 16.81 | 16.81 | 16.64 | 16.67 | 16.67 | 65,193 |
| 12 Dec 2023 | 16.56 | 16.73 | 16.56 | 16.73 | 16.73 | 38,181 |
| 11 Dec 2023 | 17.03 | 17.03 | 16.79 | 16.80 | 16.80 | 29,319 |
| 08 Dec 2023 | 16.92 | 17.12 | 16.92 | 17.11 | 17.11 | 180,009 |
| 07 Dec 2023 | 17.02 | 17.11 | 17.01 | 17.07 | 17.07 | 156,033 |
| 06 Dec 2023 | 17.14 | 17.14 | 16.83 | 17.03 | 17.03 | 85,306 |
| 05 Dec 2023 | 17.07 | 17.17 | 17.06 | 17.14 | 17.14 | 45,871 |
| 04 Dec 2023 | 17.31 | 17.98 | 17.28 | 17.50 | 17.50 | 306,660 |
| 01 Dec 2023 | 17.01 | 17.21 | 17.01 | 17.18 | 17.18 | 42,616 |
| 30 Nov 2023 | 17.28 | 17.29 | 17.16 | 17.22 | 17.22 | 42,664 |
| 29 Nov 2023 | 17.05 | 17.27 | 17.05 | 17.23 | 17.23 | 72,297 |
| 28 Nov 2023 | 16.99 | 17.01 | 16.95 | 16.99 | 16.99 | 54,300 |
| 27 Nov 2023 | 16.82 | 17.00 | 16.82 | 16.98 | 16.98 | 31,676 |
| 24 Nov 2023 | 16.88 | 16.88 | 16.79 | 16.80 | 16.80 | 20,193 |
| *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.