Global X Physical Gold (ASX:GOLD)
Australia
· Delayed Price · Currency is AUD 58.76
-0.38 (-0.64%)
Apr 29, 2026, 2:06 PM AEST
ASX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.68 | 58.73 | 58.51 | 58.63 | - | -0.86% | 21,190 |
| Apr 28, 2026 | 59.75 | 59.81 | 59.01 | 59.14 | 59.14 | -1.89% | 236,541 |
| Apr 27, 2026 | 60.00 | 60.34 | 59.86 | 60.28 | 60.28 | 0.18% | 191,351 |
| Apr 24, 2026 | 60.24 | 60.44 | 59.90 | 60.17 | 60.17 | -0.20% | 290,640 |
| Apr 23, 2026 | 60.50 | 60.73 | 60.10 | 60.29 | 60.29 | -0.94% | 171,637 |
| Apr 22, 2026 | 61.00 | 61.00 | 60.58 | 60.86 | 60.86 | -0.46% | 198,935 |
| Apr 21, 2026 | 61.50 | 61.65 | 61.11 | 61.14 | 61.14 | -0.34% | 173,811 |
| Apr 20, 2026 | 61.00 | 61.63 | 60.89 | 61.35 | 61.35 | 0.16% | 220,113 |
| Apr 17, 2026 | 61.34 | 61.48 | 60.95 | 61.25 | 61.25 | -0.41% | 165,420 |
| Apr 16, 2026 | 61.58 | 61.73 | 61.33 | 61.50 | 61.50 | -0.47% | 137,938 |
| Apr 15, 2026 | 62.08 | 62.56 | 61.70 | 61.79 | 61.79 | 0.31% | 151,151 |
| Apr 14, 2026 | 61.41 | 61.75 | 61.30 | 61.60 | 61.60 | 0.29% | 107,943 |
| Apr 13, 2026 | 60.98 | 61.54 | 60.85 | 61.42 | 61.42 | -0.49% | 177,988 |
| Apr 10, 2026 | 61.61 | 61.80 | 61.39 | 61.72 | 61.72 | 0.36% | 178,477 |
| Apr 9, 2026 | 61.78 | 61.78 | 61.18 | 61.50 | 61.50 | -1.68% | 217,871 |
| Apr 8, 2026 | 62.25 | 62.85 | 62.09 | 62.55 | 62.55 | 1.82% | 469,226 |
| Apr 7, 2026 | 61.71 | 61.75 | 61.30 | 61.43 | 61.43 | -1.14% | 167,131 |
| Apr 2, 2026 | 63.19 | 63.48 | 61.90 | 62.14 | 62.14 | 0.15% | 425,303 |
| Apr 1, 2026 | 62.00 | 62.44 | 61.94 | 62.05 | 62.05 | 1.72% | 391,580 |
| Mar 31, 2026 | 60.29 | 61.58 | 60.06 | 61.00 | 61.00 | 1.53% | 421,780 |
| Mar 30, 2026 | 59.90 | 60.21 | 59.12 | 60.08 | 60.08 | 1.99% | 1,177,803 |
| Mar 27, 2026 | 58.59 | 58.98 | 58.28 | 58.91 | 58.91 | -0.92% | 752,027 |
| Mar 26, 2026 | 59.56 | 59.91 | 59.22 | 59.46 | 59.46 | -0.88% | 252,850 |
| Mar 25, 2026 | 58.55 | 60.35 | 58.48 | 59.99 | 59.99 | 5.38% | 648,910 |
| Mar 24, 2026 | 57.67 | 58.11 | 56.61 | 56.93 | 56.93 | -0.82% | 725,217 |
| Mar 23, 2026 | 58.77 | 58.88 | 56.58 | 57.40 | 57.40 | -6.10% | 1,236,939 |
| Mar 20, 2026 | 60.01 | 61.22 | 59.89 | 61.13 | 61.13 | -3.03% | 593,380 |
| Mar 19, 2026 | 63.00 | 63.23 | 62.85 | 63.04 | 63.04 | -1.84% | 424,459 |
| Mar 18, 2026 | 64.35 | 65.00 | 64.10 | 64.22 | 64.22 | 0.34% | 221,588 |
| Mar 17, 2026 | 64.86 | 65.31 | 64.00 | 64.00 | 64.00 | -2.29% | 337,752 |
| Mar 16, 2026 | 65.50 | 65.85 | 65.01 | 65.50 | 65.50 | -1.04% | 321,842 |
| Mar 13, 2026 | 65.95 | 66.29 | 65.83 | 66.19 | 66.19 | 0.12% | 314,870 |
| Mar 12, 2026 | 66.35 | 66.35 | 65.88 | 66.11 | 66.11 | -0.47% | 149,447 |
| Mar 11, 2026 | 66.86 | 67.11 | 66.36 | 66.42 | 66.42 | -0.82% | 233,353 |
| Mar 10, 2026 | 66.61 | 67.23 | 66.38 | 66.97 | 66.97 | 0.40% | 272,743 |
| Mar 9, 2026 | 67.21 | 67.38 | 65.97 | 66.70 | 66.70 | -0.09% | 560,303 |
| Mar 6, 2026 | 66.66 | 66.97 | 66.12 | 66.76 | 66.76 | -0.65% | 418,762 |
| 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 |