iShares Physical Gold ETF (ASX:GLDN)
Australia
· Delayed Price · Currency is AUD 57.75
-0.08 (-0.14%)
At close: Feb 27, 2026
ASX:GLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.93 | 58.50 | 57.75 | 57.75 | 57.75 | -0.14% | 19,461 |
| Feb 26, 2026 | 57.82 | 58.01 | 57.57 | 57.83 | 57.83 | -0.19% | 21,282 |
| Feb 25, 2026 | 58.13 | 58.20 | 57.68 | 57.94 | 57.94 | -0.24% | 67,770 |
| Feb 24, 2026 | 58.25 | 59.07 | 58.00 | 58.08 | 58.08 | 0.29% | 40,115 |
| Feb 23, 2026 | 57.00 | 58.09 | 57.00 | 57.91 | 57.91 | 2.64% | 18,727 |
| Feb 20, 2026 | 56.27 | 56.55 | 56.11 | 56.42 | 56.42 | 0.57% | 24,377 |
| Feb 19, 2026 | 55.51 | 56.20 | 55.51 | 56.10 | 56.10 | 1.30% | 11,733 |
| Feb 18, 2026 | 55.00 | 55.46 | 54.34 | 55.38 | 55.38 | -0.23% | 18,541 |
| Feb 17, 2026 | 56.00 | 56.15 | 55.40 | 55.51 | 55.51 | -0.50% | 19,480 |
| Feb 16, 2026 | 56.01 | 56.60 | 55.70 | 55.79 | 55.79 | -0.02% | 30,704 |
| Feb 13, 2026 | 55.54 | 55.96 | 54.77 | 55.80 | 55.80 | -1.50% | 29,274 |
| Feb 12, 2026 | 56.99 | 56.99 | 56.14 | 56.65 | 56.65 | 0.57% | 24,648 |
| Feb 11, 2026 | 55.50 | 56.75 | 55.50 | 56.33 | 56.33 | -0.18% | 167,059 |
| Feb 10, 2026 | 57.50 | 57.50 | 55.96 | 56.43 | 56.43 | -0.37% | 67,661 |
| Feb 9, 2026 | 56.43 | 57.00 | 56.28 | 56.64 | 56.64 | 2.70% | 23,626 |
| Feb 6, 2026 | 55.00 | 55.33 | 53.62 | 55.15 | 55.15 | -0.56% | 53,295 |
| Feb 5, 2026 | 57.48 | 57.48 | 54.75 | 55.46 | 55.46 | -3.51% | 53,207 |
| Feb 4, 2026 | 57.28 | 58.30 | 55.73 | 57.48 | 57.48 | 5.10% | 68,086 |
| Feb 3, 2026 | 53.40 | 55.38 | 53.40 | 54.69 | 54.69 | 2.24% | 57,187 |
| Feb 2, 2026 | 56.58 | 56.58 | 52.50 | 53.49 | 53.49 | -9.69% | 101,939 |
| Jan 30, 2026 | 62.35 | 62.35 | 58.20 | 59.23 | 59.23 | -4.91% | 124,903 |
| Jan 29, 2026 | 61.00 | 65.01 | 61.00 | 62.29 | 62.29 | 4.39% | 126,465 |
| Jan 28, 2026 | 59.59 | 59.67 | 58.50 | 59.67 | 59.67 | 2.49% | 31,086 |
| Jan 27, 2026 | 57.99 | 58.38 | 57.61 | 58.22 | 58.22 | 1.32% | 41,763 |
| Jan 23, 2026 | 57.50 | 57.64 | 57.31 | 57.46 | 57.46 | 2.53% | 34,153 |
| Jan 22, 2026 | 56.89 | 56.89 | 55.90 | 56.04 | 56.04 | -2.42% | 20,309 |
| Jan 21, 2026 | 56.12 | 57.45 | 56.12 | 57.43 | 57.43 | 3.65% | 24,171 |
| Jan 20, 2026 | 56.10 | 56.10 | 55.17 | 55.41 | 55.41 | -0.02% | 16,834 |
| Jan 19, 2026 | 55.00 | 55.70 | 54.91 | 55.42 | 55.42 | 1.73% | 23,253 |
| Jan 16, 2026 | 54.98 | 54.98 | 54.46 | 54.48 | 54.48 | -0.31% | 15,342 |
| Jan 15, 2026 | 55.10 | 55.10 | 54.55 | 54.65 | 54.65 | -0.53% | 17,156 |
| Jan 14, 2026 | 55.00 | 55.00 | 54.55 | 54.94 | 54.94 | 1.03% | 9,490 |
| Jan 13, 2026 | 55.50 | 55.51 | 54.20 | 54.38 | 54.38 | 0.24% | 13,885 |
| Jan 12, 2026 | 53.54 | 54.51 | 53.54 | 54.25 | 54.25 | 2.49% | 17,107 |
| Jan 9, 2026 | 53.05 | 53.19 | 52.86 | 52.93 | 52.93 | 0.84% | 10,822 |
| Jan 8, 2026 | 52.52 | 52.81 | 52.49 | 52.49 | 52.49 | - | 10,503 |
| Jan 7, 2026 | 52.86 | 54.00 | 52.49 | 52.49 | 52.49 | -0.61% | 16,551 |
| Jan 6, 2026 | 52.57 | 52.84 | 52.47 | 52.81 | 52.81 | 0.69% | 15,875 |
| Jan 5, 2026 | 52.02 | 52.56 | 51.48 | 52.45 | 52.45 | 1.16% | 25,659 |
| Jan 2, 2026 | 51.48 | 51.94 | 51.45 | 51.85 | 51.85 | 0.33% | 8,526 |
| Dec 31, 2025 | 51.42 | 51.89 | 51.39 | 51.68 | 51.68 | 0.12% | 34,683 |
| Dec 30, 2025 | 53.50 | 53.50 | 51.36 | 51.62 | 51.62 | -3.13% | 16,641 |
| Dec 29, 2025 | 54.00 | 56.00 | 53.05 | 53.29 | 53.29 | 0.45% | 29,079 |
| Dec 24, 2025 | 53.74 | 53.75 | 53.05 | 53.05 | 53.05 | -0.80% | 30,556 |
| Dec 23, 2025 | 53.01 | 53.59 | 53.01 | 53.48 | 53.48 | 1.38% | 37,193 |
| Dec 22, 2025 | 52.08 | 52.79 | 52.08 | 52.75 | 52.75 | 1.50% | 16,321 |
| Dec 19, 2025 | 52.23 | 52.23 | 51.85 | 51.97 | 51.97 | -0.38% | 12,774 |
| Dec 18, 2025 | 52.50 | 52.50 | 52.08 | 52.17 | 52.17 | 0.44% | 18,767 |
| Dec 17, 2025 | 51.62 | 52.08 | 51.55 | 51.94 | 51.94 | 1.03% | 22,585 |
| Dec 16, 2025 | 51.57 | 51.81 | 51.34 | 51.41 | 51.41 | -0.71% | 17,099 |
| Dec 15, 2025 | 51.00 | 51.87 | 51.00 | 51.78 | 51.78 | 1.79% | 15,172 |
| Dec 12, 2025 | 50.40 | 51.10 | 50.40 | 50.87 | 50.87 | 0.97% | 20,445 |
| Dec 11, 2025 | 50.81 | 50.81 | 50.35 | 50.38 | 50.38 | 0.02% | 11,780 |
| Dec 10, 2025 | 50.26 | 50.58 | 50.26 | 50.37 | 50.37 | 0.52% | 10,339 |
| Dec 9, 2025 | 50.32 | 50.44 | 50.02 | 50.11 | 50.11 | -0.44% | 7,040 |
| Dec 8, 2025 | 51.31 | 51.31 | 50.25 | 50.33 | 50.33 | -0.55% | 21,240 |
| 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 |