Vaneck Gold Bullion ETF (ASX:NUGG)
Australia
· Delayed Price · Currency is AUD 72.10
-0.18 (-0.25%)
At close: Mar 9, 2026
ASX:NUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.12 | 73.12 | 71.60 | 72.28 | 72.28 | -0.69% | 8,005 |
| Mar 5, 2026 | 72.15 | 72.98 | 72.09 | 72.78 | 72.78 | -0.52% | 9,762 |
| Mar 4, 2026 | 71.80 | 73.40 | 71.73 | 73.16 | 73.16 | -2.38% | 7,008 |
| Mar 3, 2026 | 74.46 | 75.06 | 74.38 | 74.94 | 74.94 | 0.04% | 8,288 |
| Mar 2, 2026 | 75.00 | 75.99 | 74.14 | 74.91 | 74.91 | 3.75% | 14,750 |
| Feb 27, 2026 | 72.31 | 72.55 | 72.17 | 72.20 | 72.20 | -0.11% | 3,654 |
| Feb 26, 2026 | 72.40 | 72.40 | 71.93 | 72.28 | 72.28 | -0.17% | 6,869 |
| Feb 25, 2026 | 72.50 | 72.70 | 72.04 | 72.40 | 72.40 | -0.39% | 7,981 |
| Feb 24, 2026 | 73.40 | 73.84 | 72.47 | 72.68 | 72.68 | 0.40% | 11,201 |
| Feb 23, 2026 | 71.01 | 72.56 | 71.01 | 72.39 | 72.39 | 2.74% | 12,183 |
| Feb 20, 2026 | 70.31 | 70.65 | 70.11 | 70.46 | 70.46 | 0.44% | 12,703 |
| Feb 19, 2026 | 69.99 | 70.18 | 69.70 | 70.15 | 70.15 | 1.56% | 6,201 |
| Feb 18, 2026 | 68.42 | 69.07 | 68.00 | 69.07 | 69.07 | -0.53% | 7,351 |
| Feb 17, 2026 | 70.01 | 70.08 | 69.42 | 69.44 | 69.44 | -0.32% | 4,933 |
| Feb 16, 2026 | 69.78 | 70.55 | 69.60 | 69.66 | 69.66 | -0.10% | 6,119 |
| Feb 13, 2026 | 70.04 | 70.04 | 68.55 | 69.73 | 69.73 | -1.32% | 3,374 |
| Feb 12, 2026 | 70.90 | 70.90 | 70.33 | 70.66 | 70.66 | 0.28% | 5,879 |
| Feb 11, 2026 | 70.59 | 70.81 | 70.35 | 70.46 | 70.46 | 0.01% | 13,565 |
| Feb 10, 2026 | 71.00 | 71.01 | 69.90 | 70.45 | 70.45 | -0.49% | 17,800 |
| Feb 9, 2026 | 70.60 | 71.15 | 70.30 | 70.80 | 70.80 | 2.76% | 12,094 |
| Feb 6, 2026 | 69.00 | 69.07 | 66.99 | 68.90 | 68.90 | -0.92% | 21,315 |
| Feb 5, 2026 | 72.04 | 72.97 | 68.50 | 69.54 | 69.54 | -3.23% | 16,594 |
| Feb 4, 2026 | 70.14 | 71.86 | 69.65 | 71.86 | 71.86 | 5.14% | 9,150 |
| Feb 3, 2026 | 66.60 | 69.02 | 66.50 | 68.35 | 68.35 | 2.18% | 16,341 |
| Feb 2, 2026 | 71.00 | 71.00 | 65.61 | 66.89 | 66.89 | -9.47% | 72,999 |
| Jan 30, 2026 | 77.95 | 77.98 | 73.00 | 73.89 | 73.89 | -5.07% | 21,725 |
| Jan 29, 2026 | 77.72 | 78.64 | 76.27 | 77.84 | 77.84 | 4.41% | 39,137 |
| Jan 28, 2026 | 73.50 | 74.55 | 73.22 | 74.55 | 74.55 | 2.46% | 14,127 |
| Jan 27, 2026 | 71.92 | 72.95 | 71.92 | 72.76 | 72.76 | 1.21% | 12,864 |
| Jan 23, 2026 | 71.78 | 72.00 | 71.50 | 71.89 | 71.89 | 2.80% | 15,919 |
| Jan 22, 2026 | 71.99 | 71.99 | 69.81 | 69.93 | 69.93 | -2.87% | 7,298 |
| Jan 21, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 4.03% | 5,661 |
| Jan 20, 2026 | 69.93 | 69.93 | 68.96 | 69.21 | 69.21 | 0.16% | 7,952 |
| Jan 19, 2026 | 68.11 | 69.52 | 68.11 | 69.10 | 69.10 | 1.45% | 3,179 |
| Jan 16, 2026 | 69.94 | 69.94 | 68.00 | 68.11 | 68.11 | -0.31% | 6,029 |
| Jan 15, 2026 | 69.00 | 69.11 | 68.15 | 68.32 | 68.32 | -0.42% | 13,341 |
| Jan 14, 2026 | 68.30 | 68.67 | 68.18 | 68.61 | 68.61 | 0.93% | 7,523 |
| Jan 13, 2026 | 69.25 | 69.25 | 67.64 | 67.98 | 67.98 | 0.28% | 9,006 |
| Jan 12, 2026 | 66.81 | 68.08 | 66.55 | 67.79 | 67.79 | 2.39% | 17,433 |
| Jan 9, 2026 | 66.51 | 66.51 | 66.10 | 66.21 | 66.21 | 0.91% | 4,337 |
| Jan 8, 2026 | 66.27 | 66.28 | 65.57 | 65.61 | 65.61 | 0.11% | 3,372 |
| Jan 7, 2026 | 65.60 | 66.32 | 65.54 | 65.54 | 65.54 | -0.46% | 7,152 |
| Jan 6, 2026 | 66.14 | 69.98 | 65.55 | 65.84 | 65.84 | 0.55% | 11,814 |
| Jan 5, 2026 | 65.08 | 65.55 | 64.40 | 65.48 | 65.48 | 1.05% | 13,604 |
| Jan 2, 2026 | 65.19 | 66.00 | 63.52 | 64.80 | 64.80 | 0.39% | 2,627 |
| Dec 31, 2025 | 64.56 | 65.00 | 64.30 | 64.55 | 64.55 | 0.06% | 2,663 |
| Dec 30, 2025 | 64.42 | 64.63 | 64.20 | 64.51 | 64.51 | -2.71% | 5,582 |
| Dec 29, 2025 | 68.00 | 72.98 | 66.31 | 66.31 | 66.31 | 0.06% | 29,265 |
| Dec 24, 2025 | 66.81 | 66.90 | 66.27 | 66.27 | 66.27 | -0.64% | 3,989 |
| Dec 23, 2025 | 66.11 | 66.85 | 66.11 | 66.70 | 66.70 | 1.35% | 6,916 |
| Dec 22, 2025 | 65.11 | 65.86 | 65.11 | 65.81 | 65.81 | 1.26% | 5,037 |
| Dec 19, 2025 | 65.10 | 65.10 | 64.80 | 64.99 | 64.99 | -0.43% | 3,922 |
| Dec 18, 2025 | 64.99 | 65.28 | 64.99 | 65.27 | 65.27 | 0.68% | 6,517 |
| Dec 17, 2025 | 64.10 | 64.83 | 64.10 | 64.83 | 64.83 | 1.17% | 11,242 |
| Dec 16, 2025 | 64.96 | 64.96 | 64.08 | 64.08 | 64.08 | -0.76% | 2,256 |
| Dec 15, 2025 | 63.85 | 64.68 | 63.84 | 64.57 | 64.57 | 2.48% | 27,253 |
| Dec 12, 2025 | 63.32 | 63.85 | 63.01 | 63.01 | 63.01 | -0.11% | 1,489 |
| Dec 11, 2025 | 62.91 | 63.19 | 62.81 | 63.08 | 63.08 | 0.27% | 18,110 |
| Dec 10, 2025 | 62.95 | 63.19 | 62.90 | 62.91 | 62.91 | 0.50% | 602 |
| Dec 9, 2025 | 62.82 | 63.04 | 62.60 | 62.60 | 62.60 | -0.35% | 5,614 |
| Dec 8, 2025 | 62.99 | 63.00 | 62.71 | 62.82 | 62.82 | -0.52% | 2,383 |
| Dec 5, 2025 | 63.00 | 63.25 | 62.97 | 63.15 | 63.15 | 0.24% | 1,304 |
| Dec 4, 2025 | 63.33 | 63.57 | 63.00 | 63.00 | 63.00 | -0.97% | 5,139 |
| Dec 3, 2025 | 63.79 | 63.88 | 63.52 | 63.62 | 63.62 | -0.28% | 13,235 |
| Dec 2, 2025 | 64.32 | 64.50 | 63.59 | 63.80 | 63.80 | -0.81% | 9,485 |
| Dec 1, 2025 | 63.99 | 64.47 | 63.92 | 64.32 | 64.32 | 0.77% | 13,282 |
| Nov 28, 2025 | 63.19 | 63.98 | 63.19 | 63.83 | 63.83 | 1.16% | 7,284 |
| Nov 27, 2025 | 63.52 | 63.53 | 62.99 | 63.10 | 63.10 | -0.57% | 10,745 |
| Nov 26, 2025 | 63.65 | 63.70 | 63.39 | 63.46 | 63.46 | -0.31% | 1,182 |
| Nov 25, 2025 | 62.16 | 63.80 | 62.16 | 63.66 | 63.66 | 2.41% | 7,595 |
| Nov 24, 2025 | 62.20 | 62.57 | 62.10 | 62.16 | 62.16 | -0.42% | 3,165 |
| Nov 21, 2025 | 62.66 | 62.92 | 62.26 | 62.42 | 62.42 | - | 2,238 |
| Nov 20, 2025 | 62.53 | 63.03 | 61.95 | 62.42 | 62.42 | 0.02% | 4,308 |
| Nov 19, 2025 | 61.43 | 62.41 | 61.43 | 62.41 | 62.41 | 1.61% | 564 |
| Nov 18, 2025 | 62.00 | 62.00 | 61.35 | 61.42 | 61.42 | -0.86% | 10,553 |
| Nov 17, 2025 | 62.70 | 62.70 | 61.95 | 61.95 | 61.95 | -2.69% | 5,702 |
| Nov 14, 2025 | 63.50 | 63.85 | 63.37 | 63.66 | 63.66 | -0.06% | 4,001 |
| Nov 13, 2025 | 63.93 | 63.99 | 63.32 | 63.70 | 63.70 | 1.94% | 7,515 |
| Nov 12, 2025 | 63.10 | 63.12 | 62.49 | 62.49 | 62.49 | -0.95% | 2,414 |
| Nov 11, 2025 | 61.97 | 63.12 | 61.97 | 63.09 | 63.09 | 2.25% | 5,574 |
| Nov 10, 2025 | 61.40 | 61.82 | 61.21 | 61.70 | 61.70 | 0.54% | 2,405 |
| Nov 7, 2025 | 61.11 | 61.38 | 60.94 | 61.37 | 61.37 | 0.97% | 10,646 |
| Nov 6, 2025 | 60.71 | 60.94 | 60.43 | 60.78 | 60.78 | 0.13% | 2,807 |
| Nov 5, 2025 | 60.00 | 60.70 | 60.00 | 60.70 | 60.70 | 0.17% | 11,176 |
| Nov 4, 2025 | 60.62 | 60.91 | 60.45 | 60.60 | 60.60 | -0.03% | 5,323 |
| Nov 3, 2025 | 61.01 | 61.01 | 60.27 | 60.62 | 60.62 | -0.12% | 8,316 |
| Oct 31, 2025 | 61.08 | 61.15 | 60.57 | 60.69 | 60.69 | 1.35% | 3,360 |
| Oct 30, 2025 | 59.62 | 59.96 | 59.00 | 59.88 | 59.88 | 0.72% | 15,795 |
| Oct 29, 2025 | 59.45 | 59.87 | 59.17 | 59.45 | 59.45 | -0.97% | 18,019 |
| Oct 28, 2025 | 60.47 | 60.82 | 59.96 | 60.03 | 60.03 | -2.85% | 24,581 |
| Oct 27, 2025 | 62.13 | 62.17 | 61.65 | 61.79 | 61.79 | -1.72% | 20,093 |
| Oct 24, 2025 | 62.85 | 63.22 | 62.60 | 62.87 | 62.87 | 0.27% | 13,135 |
| Oct 23, 2025 | 62.65 | 62.82 | 62.28 | 62.70 | 62.70 | -0.70% | 30,314 |
| Oct 22, 2025 | 63.22 | 63.31 | 61.35 | 63.14 | 63.14 | -4.74% | 40,805 |
| Oct 21, 2025 | 66.57 | 66.65 | 66.10 | 66.28 | 66.28 | 1.73% | 7,641 |
| Oct 20, 2025 | 65.01 | 65.70 | 64.50 | 65.15 | 65.15 | -2.91% | 22,528 |
| Oct 17, 2025 | 65.56 | 67.19 | 65.56 | 67.10 | 67.10 | 3.28% | 27,122 |
| Oct 16, 2025 | 64.28 | 64.97 | 64.25 | 64.97 | 64.97 | 1.88% | 11,417 |
| Oct 15, 2025 | 63.66 | 63.96 | 63.60 | 63.77 | 63.77 | -0.47% | 16,074 |
| Oct 14, 2025 | 62.73 | 64.07 | 62.70 | 64.07 | 64.07 | 3.66% | 10,422 |