Global X Physical Gold (ASX:GOLD)
Australia
· Delayed Price · Currency is AUD 66.76
-0.44 (-0.65%)
At close: Mar 6, 2026
ASX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.66 | 66.97 | 66.12 | 66.76 | - | -0.65% | 236,968 |
| Mar 5, 2026 | 66.70 | 67.40 | 66.59 | 67.20 | 67.20 | -0.47% | 207,159 |
| Mar 4, 2026 | 66.60 | 67.80 | 66.20 | 67.52 | 67.52 | -2.34% | 362,317 |
| Mar 3, 2026 | 69.05 | 69.31 | 68.70 | 69.14 | 69.14 | 0.06% | 346,376 |
| Mar 2, 2026 | 69.25 | 70.14 | 68.56 | 69.10 | 69.10 | 3.55% | 616,973 |
| Feb 27, 2026 | 66.90 | 67.02 | 66.63 | 66.73 | 66.73 | -0.03% | 148,290 |
| Feb 26, 2026 | 66.59 | 66.85 | 66.34 | 66.75 | 66.75 | -0.15% | 233,294 |
| Feb 25, 2026 | 67.05 | 67.16 | 66.48 | 66.85 | 66.85 | -0.30% | 433,983 |
| Feb 24, 2026 | 67.80 | 68.17 | 66.82 | 67.05 | 67.05 | 0.31% | 484,723 |
| Feb 23, 2026 | 65.97 | 67.03 | 65.81 | 66.84 | 66.84 | 2.61% | 372,957 |
| Feb 20, 2026 | 64.89 | 65.24 | 64.76 | 65.14 | 65.14 | 0.42% | 256,895 |
| Feb 19, 2026 | 64.01 | 64.87 | 64.01 | 64.87 | 64.87 | 1.58% | 197,754 |
| Feb 18, 2026 | 63.45 | 64.00 | 62.73 | 63.86 | 63.86 | -0.41% | 302,229 |
| Feb 17, 2026 | 64.78 | 64.90 | 63.90 | 64.12 | 64.12 | -0.40% | 283,516 |
| Feb 16, 2026 | 65.02 | 65.32 | 64.28 | 64.38 | 64.38 | -0.94% | 335,137 |
| Feb 13, 2026 | 63.85 | 64.99 | 63.17 | 64.99 | 64.99 | -0.49% | 527,310 |
| Feb 12, 2026 | 65.33 | 65.55 | 64.76 | 65.31 | 65.31 | 0.40% | 211,241 |
| Feb 11, 2026 | 65.24 | 65.45 | 64.91 | 65.05 | 65.05 | -0.20% | 340,257 |
| Feb 10, 2026 | 65.69 | 65.69 | 64.50 | 65.18 | 65.18 | -0.31% | 572,583 |
| Feb 9, 2026 | 64.86 | 65.75 | 64.52 | 65.38 | 65.38 | 2.67% | 484,627 |
| Feb 6, 2026 | 63.06 | 63.90 | 61.76 | 63.68 | 63.68 | -0.34% | 917,835 |
| Feb 5, 2026 | 66.00 | 66.10 | 63.07 | 63.90 | 63.90 | -3.55% | 792,454 |
| Feb 4, 2026 | 65.00 | 66.28 | 64.13 | 66.25 | 66.25 | 5.06% | 673,861 |
| Feb 3, 2026 | 61.70 | 63.86 | 61.28 | 63.06 | 63.06 | 2.20% | 716,210 |
| Feb 2, 2026 | 66.00 | 66.00 | 60.50 | 61.70 | 61.70 | -9.40% | 1,316,845 |
| Jan 30, 2026 | 70.99 | 70.99 | 67.15 | 68.10 | 68.10 | -5.29% | 1,225,426 |
| Jan 29, 2026 | 71.00 | 72.72 | 70.51 | 71.90 | 71.90 | 4.45% | 1,212,959 |
| Jan 28, 2026 | 68.00 | 68.84 | 67.45 | 68.84 | 68.84 | 2.53% | 578,375 |
| Jan 27, 2026 | 66.81 | 67.34 | 66.40 | 67.14 | 67.14 | 1.28% | 548,066 |
| Jan 23, 2026 | 66.13 | 66.49 | 66.00 | 66.29 | 66.29 | 2.66% | 364,376 |
| Jan 22, 2026 | 66.30 | 66.30 | 64.46 | 64.57 | 64.57 | -2.84% | 301,740 |
| Jan 21, 2026 | 64.86 | 66.46 | 64.75 | 66.46 | 66.46 | 4.06% | 558,108 |
| Jan 20, 2026 | 63.98 | 64.00 | 63.65 | 63.87 | 63.87 | -0.17% | 214,988 |
| Jan 19, 2026 | 63.21 | 64.25 | 63.21 | 63.98 | 63.98 | 1.77% | 279,733 |
| Jan 16, 2026 | 63.26 | 63.35 | 62.82 | 62.87 | 62.87 | -0.33% | 196,388 |
| Jan 15, 2026 | 64.00 | 64.00 | 62.94 | 63.08 | 63.08 | -0.58% | 270,939 |
| Jan 14, 2026 | 62.87 | 63.45 | 62.87 | 63.45 | 63.45 | 1.07% | 215,697 |
| Jan 13, 2026 | 62.91 | 62.92 | 62.50 | 62.78 | 62.78 | 0.42% | 224,272 |
| Jan 12, 2026 | 61.30 | 62.90 | 61.30 | 62.52 | 62.52 | 2.36% | 368,121 |
| Jan 9, 2026 | 61.17 | 61.26 | 60.93 | 61.08 | 61.08 | 0.93% | 142,383 |
| Jan 8, 2026 | 60.60 | 60.90 | 60.51 | 60.52 | 60.52 | -0.03% | 126,576 |
| Jan 7, 2026 | 61.00 | 61.24 | 60.51 | 60.54 | 60.54 | -0.59% | 188,878 |
| Jan 6, 2026 | 61.00 | 61.00 | 60.51 | 60.90 | 60.90 | 0.56% | 215,607 |
| Jan 5, 2026 | 60.01 | 60.69 | 59.35 | 60.56 | 60.56 | 0.97% | 257,247 |
| Jan 2, 2026 | 59.60 | 59.98 | 59.30 | 59.98 | 59.98 | 0.59% | 122,749 |
| Dec 31, 2025 | 59.66 | 59.88 | 59.25 | 59.63 | 59.63 | 0.05% | 191,681 |
| Dec 30, 2025 | 60.40 | 60.40 | 59.19 | 59.60 | 59.60 | -3.17% | 328,515 |
| Dec 29, 2025 | 61.66 | 62.15 | 61.06 | 61.55 | 61.55 | 0.49% | 299,005 |
| Dec 24, 2025 | 61.66 | 61.89 | 61.20 | 61.25 | 61.25 | -0.66% | 191,358 |
| Dec 23, 2025 | 61.06 | 61.81 | 61.06 | 61.66 | 61.66 | 1.31% | 334,772 |
| Dec 22, 2025 | 60.00 | 60.90 | 60.00 | 60.86 | 60.86 | 1.60% | 255,367 |
| Dec 19, 2025 | 60.17 | 60.17 | 59.74 | 59.90 | 59.90 | -0.45% | 136,967 |
| Dec 18, 2025 | 60.10 | 60.35 | 60.08 | 60.17 | 60.17 | 0.32% | 224,951 |
| Dec 17, 2025 | 59.50 | 60.00 | 59.44 | 59.98 | 59.98 | 1.23% | 184,894 |
| Dec 16, 2025 | 59.69 | 59.77 | 59.20 | 59.25 | 59.25 | -0.75% | 190,797 |
| Dec 15, 2025 | 59.00 | 59.77 | 59.00 | 59.70 | 59.70 | 1.69% | 224,841 |
| Dec 12, 2025 | 58.84 | 58.96 | 58.61 | 58.71 | 58.71 | 0.88% | 157,503 |
| Dec 11, 2025 | 58.20 | 58.46 | 58.04 | 58.20 | 58.20 | - | 177,370 |
| Dec 10, 2025 | 58.00 | 58.34 | 58.00 | 58.20 | 58.20 | 0.66% | 202,705 |
| Dec 9, 2025 | 58.09 | 58.20 | 57.80 | 57.82 | 57.82 | -0.46% | 167,426 |
| Dec 8, 2025 | 58.38 | 58.40 | 57.92 | 58.09 | 58.09 | -0.50% | 191,011 |
| Dec 5, 2025 | 58.44 | 58.50 | 58.16 | 58.38 | 58.38 | 0.36% | 106,465 |
| Dec 4, 2025 | 58.84 | 58.84 | 58.13 | 58.17 | 58.17 | -1.14% | 170,695 |
| Dec 3, 2025 | 59.05 | 59.05 | 58.67 | 58.84 | 58.84 | -0.83% | 166,006 |
| Dec 2, 2025 | 59.45 | 59.45 | 58.66 | 59.33 | 59.33 | -0.24% | 626,445 |
| Dec 1, 2025 | 59.00 | 59.80 | 58.94 | 59.47 | 59.47 | 1.28% | 471,197 |
| Nov 28, 2025 | 58.40 | 58.81 | 58.37 | 58.72 | 58.72 | 0.84% | 184,973 |
| Nov 27, 2025 | 58.90 | 58.90 | 58.18 | 58.23 | 58.23 | -0.83% | 166,619 |
| Nov 26, 2025 | 58.80 | 58.84 | 58.51 | 58.72 | 58.72 | -0.12% | 165,737 |
| Nov 25, 2025 | 58.02 | 58.94 | 58.02 | 58.79 | 58.79 | 2.48% | 275,127 |
| Nov 24, 2025 | 57.41 | 57.86 | 57.35 | 57.37 | 57.37 | 0.03% | 130,099 |
| Nov 21, 2025 | 58.10 | 58.17 | 57.35 | 57.35 | 57.35 | -0.52% | 175,804 |
| Nov 20, 2025 | 57.62 | 58.10 | 57.13 | 57.65 | 57.65 | 0.05% | 248,596 |
| Nov 19, 2025 | 57.00 | 57.64 | 57.00 | 57.62 | 57.62 | 1.62% | 205,935 |
| Nov 18, 2025 | 57.10 | 57.24 | 56.64 | 56.70 | 56.70 | -0.98% | 314,630 |
| Nov 17, 2025 | 58.90 | 58.90 | 57.13 | 57.26 | 57.26 | -2.93% | 340,548 |
| Nov 14, 2025 | 58.99 | 58.99 | 58.53 | 58.99 | 58.99 | 0.12% | 292,982 |
| Nov 13, 2025 | 58.79 | 59.01 | 58.47 | 58.92 | 58.92 | 2.04% | 337,222 |
| Nov 12, 2025 | 58.30 | 58.30 | 57.73 | 57.74 | 57.74 | -0.94% | 270,015 |
| Nov 11, 2025 | 57.90 | 58.31 | 57.75 | 58.29 | 58.29 | 2.41% | 385,935 |
| Nov 10, 2025 | 56.70 | 57.09 | 56.48 | 56.92 | 56.92 | 0.55% | 247,784 |
| Nov 7, 2025 | 56.24 | 56.68 | 56.22 | 56.61 | 56.61 | 0.91% | 271,625 |
| Nov 6, 2025 | 56.13 | 56.20 | 55.85 | 56.10 | 56.10 | 0.07% | 180,872 |
| Nov 5, 2025 | 55.98 | 56.10 | 55.50 | 56.06 | 56.06 | 0.14% | 175,700 |
| Nov 4, 2025 | 56.02 | 56.22 | 55.83 | 55.98 | 55.98 | -0.09% | 262,642 |
| Nov 3, 2025 | 56.02 | 56.20 | 55.53 | 56.03 | 56.03 | 0.02% | 345,129 |
| Oct 31, 2025 | 56.48 | 56.54 | 55.83 | 56.02 | 56.02 | 1.41% | 410,021 |
| Oct 30, 2025 | 54.95 | 55.42 | 54.50 | 55.24 | 55.24 | 0.53% | 306,405 |
| Oct 29, 2025 | 55.00 | 55.36 | 54.74 | 54.95 | 54.95 | -0.11% | 571,739 |
| Oct 28, 2025 | 56.00 | 56.16 | 55.01 | 55.01 | 55.01 | -3.68% | 596,765 |
| Oct 27, 2025 | 57.90 | 57.90 | 56.90 | 57.11 | 57.11 | -1.59% | 518,629 |
| Oct 24, 2025 | 57.90 | 58.37 | 57.83 | 58.03 | 58.03 | 0.36% | 346,275 |
| Oct 23, 2025 | 58.00 | 58.01 | 57.48 | 57.82 | 57.82 | -0.65% | 430,420 |
| Oct 22, 2025 | 59.37 | 59.37 | 56.53 | 58.20 | 58.20 | -4.90% | 1,597,288 |
| Oct 21, 2025 | 61.43 | 61.60 | 61.08 | 61.20 | 61.20 | 1.76% | 348,842 |
| Oct 20, 2025 | 61.00 | 61.00 | 59.55 | 60.14 | 60.14 | -3.16% | 717,923 |
| Oct 17, 2025 | 61.30 | 62.10 | 60.64 | 62.10 | 62.10 | 3.74% | 942,198 |
| Oct 16, 2025 | 59.40 | 60.00 | 59.31 | 59.86 | 59.86 | 1.60% | 475,453 |
| Oct 15, 2025 | 59.80 | 59.80 | 58.79 | 58.92 | 58.92 | -0.46% | 414,217 |
| Oct 14, 2025 | 58.00 | 59.19 | 57.93 | 59.19 | 59.19 | 3.52% | 474,459 |