iShares Physical Gold ETF (ASX:GLDN)
Australia
· Delayed Price · Currency is AUD 50.61
+0.21 (0.42%)
At close: Dec 5, 2025
ASX:GLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.41 | 50.66 | 50.41 | 50.61 | 50.61 | 0.42% | 15,378 |
| Dec 4, 2025 | 51.40 | 51.40 | 50.40 | 50.40 | 50.40 | -1.18% | 18,500 |
| Dec 3, 2025 | 51.08 | 51.14 | 50.87 | 51.00 | 51.00 | -0.14% | 22,051 |
| Dec 2, 2025 | 52.00 | 52.00 | 50.90 | 51.07 | 51.07 | -0.85% | 29,272 |
| Dec 1, 2025 | 52.00 | 52.00 | 51.08 | 51.51 | 51.51 | 1.24% | 20,212 |
| Nov 28, 2025 | 50.54 | 51.00 | 50.53 | 50.88 | 50.88 | 0.91% | 21,602 |
| Nov 27, 2025 | 51.02 | 51.02 | 50.42 | 50.42 | 50.42 | -0.94% | 8,720 |
| Nov 26, 2025 | 49.00 | 50.99 | 49.00 | 50.90 | 50.90 | -0.31% | 11,577 |
| Nov 25, 2025 | 49.81 | 51.14 | 49.81 | 51.06 | 51.06 | 2.51% | 13,456 |
| Nov 24, 2025 | 50.30 | 50.30 | 49.73 | 49.81 | 49.81 | -0.26% | 15,800 |
| Nov 21, 2025 | 50.26 | 50.41 | 49.91 | 49.94 | 49.94 | 0.87% | 22,718 |
| Nov 20, 2025 | 50.20 | 50.37 | 49.51 | 49.51 | 49.51 | -0.90% | 50,537 |
| Nov 19, 2025 | 49.78 | 49.99 | 49.64 | 49.96 | 49.96 | 1.59% | 33,449 |
| Nov 18, 2025 | 49.56 | 49.60 | 49.09 | 49.18 | 49.18 | -0.87% | 97,899 |
| Nov 17, 2025 | 50.80 | 50.80 | 49.50 | 49.61 | 49.61 | -2.99% | 267,210 |
| Nov 14, 2025 | 52.00 | 52.00 | 50.75 | 51.14 | 51.14 | 0.18% | 33,347 |
| Nov 13, 2025 | 50.94 | 51.17 | 50.66 | 51.05 | 51.05 | 1.81% | 16,822 |
| Nov 12, 2025 | 50.51 | 50.51 | 50.03 | 50.14 | 50.14 | -0.59% | 11,259 |
| Nov 11, 2025 | 50.00 | 50.52 | 50.00 | 50.44 | 50.44 | 2.15% | 11,843 |
| Nov 10, 2025 | 49.24 | 49.50 | 48.98 | 49.38 | 49.38 | 0.67% | 13,539 |
| Nov 7, 2025 | 48.74 | 49.29 | 48.74 | 49.05 | 49.05 | 0.82% | 32,663 |
| Nov 6, 2025 | 48.72 | 49.00 | 48.47 | 48.65 | 48.65 | 0.12% | 22,050 |
| Nov 5, 2025 | 48.39 | 48.60 | 48.11 | 48.59 | 48.59 | 0.25% | 35,101 |
| Nov 4, 2025 | 48.60 | 48.76 | 48.41 | 48.47 | 48.47 | -0.16% | 26,128 |
| Nov 3, 2025 | 49.00 | 49.00 | 48.18 | 48.55 | 48.55 | 0.17% | 88,794 |
| Oct 31, 2025 | 48.93 | 48.98 | 48.39 | 48.47 | 48.47 | 1.36% | 19,959 |
| Oct 30, 2025 | 47.65 | 47.87 | 47.29 | 47.82 | 47.82 | 0.23% | 19,414 |
| Oct 29, 2025 | 47.50 | 47.95 | 47.47 | 47.71 | 47.71 | -0.79% | 42,965 |
| Oct 28, 2025 | 48.43 | 48.71 | 48.03 | 48.09 | 48.09 | -2.93% | 34,454 |
| Oct 27, 2025 | 50.10 | 50.11 | 49.40 | 49.54 | 49.54 | -1.43% | 20,508 |
| Oct 24, 2025 | 50.31 | 50.60 | 50.13 | 50.26 | 50.26 | 0.16% | 87,965 |
| Oct 23, 2025 | 50.60 | 50.61 | 49.87 | 50.18 | 50.18 | -0.81% | 49,725 |
| Oct 22, 2025 | 50.59 | 50.70 | 49.15 | 50.59 | 50.59 | -4.57% | 107,712 |
| Oct 21, 2025 | 53.31 | 53.36 | 52.93 | 53.01 | 53.01 | 1.77% | 32,368 |
| Oct 20, 2025 | 53.00 | 53.00 | 51.63 | 52.09 | 52.09 | -2.91% | 71,966 |
| Oct 17, 2025 | 53.26 | 53.78 | 52.55 | 53.65 | 53.65 | 3.41% | 76,307 |
| Oct 16, 2025 | 51.51 | 52.01 | 51.40 | 51.88 | 51.88 | 1.75% | 63,333 |
| Oct 15, 2025 | 51.05 | 51.22 | 50.90 | 50.99 | 50.99 | -0.31% | 22,935 |
| Oct 14, 2025 | 50.21 | 51.15 | 50.19 | 51.15 | 51.15 | 3.23% | 37,362 |
| Oct 13, 2025 | 49.38 | 49.76 | 49.25 | 49.55 | 49.55 | 3.01% | 46,872 |
| Oct 10, 2025 | 48.35 | 48.42 | 47.87 | 48.10 | 48.10 | -0.99% | 32,132 |
| Oct 9, 2025 | 48.75 | 48.75 | 48.32 | 48.58 | 48.58 | -0.39% | 27,627 |
| Oct 8, 2025 | 48.25 | 48.77 | 48.20 | 48.77 | 48.77 | 2.05% | 43,196 |
| Oct 7, 2025 | 47.76 | 47.86 | 47.57 | 47.79 | 47.79 | 0.65% | 19,957 |
| Oct 6, 2025 | 48.88 | 48.88 | 47.04 | 47.48 | 47.48 | 2.02% | 33,093 |
| Oct 3, 2025 | 46.64 | 46.64 | 46.27 | 46.54 | 46.54 | 0.06% | 14,576 |
| Oct 2, 2025 | 46.49 | 46.54 | 46.41 | 46.51 | 46.51 | - | 23,786 |
| Oct 1, 2025 | 46.53 | 46.71 | 46.50 | 46.51 | 46.51 | -0.34% | 12,715 |
| Sep 30, 2025 | 46.40 | 46.69 | 46.38 | 46.67 | 46.67 | 1.04% | 14,691 |
| Sep 29, 2025 | 45.69 | 46.19 | 45.67 | 46.19 | 46.19 | 1.41% | 10,086 |
| Sep 26, 2025 | 45.52 | 45.65 | 45.42 | 45.55 | 45.55 | 0.80% | 9,617 |
| Sep 25, 2025 | 45.28 | 45.32 | 45.01 | 45.19 | 45.19 | -0.46% | 12,198 |
| Sep 24, 2025 | 45.42 | 45.46 | 45.11 | 45.40 | 45.40 | 0.04% | 12,546 |
| Sep 23, 2025 | 45.08 | 45.38 | 45.08 | 45.38 | 45.38 | 1.57% | 13,295 |
| Sep 22, 2025 | 44.43 | 44.68 | 44.43 | 44.68 | 44.68 | 1.36% | 12,512 |
| Sep 19, 2025 | 43.81 | 44.10 | 43.74 | 44.08 | 44.08 | 0.73% | 8,782 |
| Sep 18, 2025 | 43.94 | 43.94 | 43.70 | 43.76 | 43.76 | -0.14% | 18,568 |
| Sep 17, 2025 | 43.95 | 43.97 | 43.80 | 43.82 | 43.82 | -0.25% | 11,815 |
| Sep 16, 2025 | 43.76 | 44.00 | 43.76 | 43.93 | 43.93 | 0.99% | 16,902 |
| Sep 15, 2025 | 43.60 | 43.60 | 43.38 | 43.50 | 43.50 | -0.39% | 13,074 |
| Sep 12, 2025 | 43.66 | 43.69 | 43.27 | 43.67 | 43.67 | -0.09% | 52,937 |
| Sep 11, 2025 | 43.86 | 43.89 | 43.65 | 43.71 | 43.71 | -0.39% | 17,036 |
| Sep 10, 2025 | 43.81 | 43.93 | 43.76 | 43.88 | 43.88 | 0.09% | 27,345 |
| Sep 9, 2025 | 43.77 | 44.07 | 43.77 | 43.84 | 43.84 | 0.76% | 14,533 |
| Sep 8, 2025 | 43.62 | 43.65 | 43.42 | 43.51 | 43.51 | 0.48% | 14,286 |
| Sep 5, 2025 | 43.29 | 43.41 | 43.22 | 43.30 | 43.30 | 0.58% | 17,761 |
| Sep 4, 2025 | 43.35 | 43.35 | 42.80 | 43.05 | 43.05 | -0.23% | 27,754 |
| Sep 3, 2025 | 43.10 | 43.28 | 43.08 | 43.15 | 43.15 | 1.46% | 29,490 |
| Sep 2, 2025 | 42.49 | 42.60 | 42.20 | 42.53 | 42.53 | 0.62% | 17,020 |
| Sep 1, 2025 | 41.87 | 42.49 | 41.80 | 42.27 | 42.27 | 1.95% | 71,530 |
| Aug 29, 2025 | 41.61 | 41.64 | 41.45 | 41.46 | 41.46 | 0.07% | 32,595 |
| Aug 28, 2025 | 41.49 | 41.52 | 41.35 | 41.43 | 41.43 | 0.10% | 11,454 |
| Aug 27, 2025 | 41.57 | 41.58 | 41.38 | 41.39 | 41.39 | -0.02% | 12,818 |
| Aug 26, 2025 | 41.20 | 41.52 | 41.10 | 41.40 | 41.40 | 0.31% | 49,608 |
| Aug 25, 2025 | 41.19 | 41.36 | 41.19 | 41.27 | 41.27 | -0.07% | 22,250 |
| Aug 22, 2025 | 41.38 | 41.39 | 41.22 | 41.30 | 41.30 | -0.05% | 10,811 |
| Aug 21, 2025 | 41.34 | 41.48 | 41.29 | 41.32 | 41.32 | 0.71% | 16,196 |
| Aug 20, 2025 | 40.90 | 41.06 | 40.82 | 41.03 | 41.03 | 0.12% | 14,363 |
| Aug 19, 2025 | 40.87 | 40.98 | 40.78 | 40.98 | 40.98 | 0.15% | 12,759 |
| Aug 18, 2025 | 40.68 | 41.00 | 40.60 | 40.92 | 40.92 | 0.17% | 13,039 |
| Aug 15, 2025 | 40.90 | 41.00 | 40.85 | 40.85 | 40.85 | 0.02% | 12,307 |
| Aug 14, 2025 | 40.89 | 41.00 | 40.78 | 40.84 | 40.84 | 0.17% | 15,205 |
| Aug 13, 2025 | 40.87 | 40.94 | 40.74 | 40.77 | 40.77 | -0.61% | 14,970 |
| Aug 12, 2025 | 40.92 | 41.07 | 40.87 | 41.02 | 41.02 | -0.41% | 23,518 |
| Aug 11, 2025 | 41.46 | 41.46 | 41.10 | 41.19 | 41.19 | -0.53% | 15,692 |
| Aug 8, 2025 | 41.40 | 41.53 | 41.32 | 41.41 | 41.41 | 0.55% | 43,827 |
| Aug 7, 2025 | 41.27 | 41.39 | 41.16 | 41.19 | 41.19 | -0.45% | 19,079 |
| Aug 6, 2025 | 41.65 | 41.65 | 41.26 | 41.37 | 41.37 | -0.31% | 23,312 |
| Aug 5, 2025 | 41.55 | 41.62 | 41.42 | 41.50 | 41.50 | 0.63% | 7,497 |
| Aug 4, 2025 | 41.38 | 41.38 | 41.13 | 41.24 | 41.24 | 1.33% | 13,182 |
| Aug 1, 2025 | 40.65 | 40.76 | 40.64 | 40.70 | 40.70 | 0.25% | 14,475 |
| Jul 31, 2025 | 40.61 | 40.68 | 40.50 | 40.60 | 40.60 | -0.05% | 22,368 |
| Jul 30, 2025 | 40.70 | 40.73 | 40.57 | 40.62 | 40.62 | 0.37% | 17,267 |
| Jul 29, 2025 | 40.41 | 40.52 | 40.34 | 40.47 | 40.47 | -0.20% | 18,399 |
| Jul 28, 2025 | 40.41 | 40.55 | 40.26 | 40.55 | 40.55 | -0.25% | 15,511 |
| Jul 25, 2025 | 40.65 | 40.73 | 40.54 | 40.65 | 40.65 | 0.22% | 21,194 |
| Jul 24, 2025 | 40.95 | 40.95 | 40.56 | 40.56 | 40.56 | -2.12% | 20,802 |
| Jul 23, 2025 | 41.55 | 41.73 | 41.44 | 41.44 | 41.44 | 0.27% | 31,286 |
| Jul 22, 2025 | 41.26 | 41.47 | 41.26 | 41.33 | 41.33 | 0.41% | 22,449 |
| Jul 21, 2025 | 40.86 | 41.19 | 40.86 | 41.16 | 41.16 | 0.98% | 10,077 |