Vaneck Gold Bullion ETF (ASX:NUGG)
Australia
· Delayed Price · Currency is AUD 63.00
-0.62 (-0.97%)
At close: Dec 4, 2025
ASX:NUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 61.81 | 62.09 | 61.48 | 61.81 | 61.81 | 2.98% | 14,454 |
| Oct 10, 2025 | 60.25 | 60.45 | 59.81 | 60.02 | 60.02 | -1.01% | 21,565 |
| Oct 9, 2025 | 60.67 | 60.77 | 60.36 | 60.63 | 60.63 | -0.61% | 20,035 |
| Oct 8, 2025 | 60.14 | 61.00 | 60.14 | 61.00 | 61.00 | 2.14% | 24,636 |
| Oct 7, 2025 | 59.51 | 59.74 | 59.42 | 59.72 | 59.72 | 0.83% | 15,976 |
| Oct 6, 2025 | 58.77 | 59.27 | 58.75 | 59.23 | 59.23 | 1.89% | 5,649 |
| Oct 3, 2025 | 58.15 | 58.19 | 57.82 | 58.13 | 58.13 | 0.12% | 6,570 |
| Oct 2, 2025 | 58.06 | 58.12 | 57.97 | 58.06 | 58.06 | -0.24% | 11,481 |
| Oct 1, 2025 | 58.10 | 61.99 | 58.03 | 58.20 | 58.20 | -0.07% | 8,452 |
| Sep 30, 2025 | 58.00 | 58.32 | 57.90 | 58.24 | 58.24 | 0.66% | 13,473 |
| Sep 29, 2025 | 57.95 | 57.98 | 57.17 | 57.86 | 57.86 | 1.53% | 9,400 |
| Sep 26, 2025 | 56.90 | 57.00 | 56.77 | 56.99 | 56.99 | 1.10% | 12,190 |
| Sep 25, 2025 | 56.52 | 56.61 | 56.20 | 56.37 | 56.37 | -0.58% | 12,113 |
| Sep 24, 2025 | 56.71 | 56.81 | 56.35 | 56.70 | 56.70 | 0.04% | 8,249 |
| Sep 23, 2025 | 56.46 | 56.68 | 56.40 | 56.68 | 56.68 | 1.67% | 6,337 |
| Sep 22, 2025 | 55.57 | 55.75 | 55.56 | 55.75 | 55.75 | 1.23% | 5,882 |
| Sep 19, 2025 | 54.68 | 55.07 | 54.68 | 55.07 | 55.07 | 0.47% | 1,534 |
| Sep 18, 2025 | 54.85 | 54.85 | 54.64 | 54.81 | 54.81 | 0.13% | 10,550 |
| Sep 17, 2025 | 54.92 | 54.92 | 54.68 | 54.74 | 54.74 | -0.40% | 14,587 |
| Sep 16, 2025 | 54.81 | 54.96 | 54.80 | 54.96 | 54.96 | 1.03% | 5,973 |
| Sep 15, 2025 | 55.99 | 55.99 | 54.20 | 54.40 | 54.40 | -0.35% | 4,929 |
| Sep 12, 2025 | 54.60 | 54.60 | 54.15 | 54.59 | 54.59 | - | 3,968 |
| Sep 11, 2025 | 54.76 | 54.84 | 54.57 | 54.59 | 54.59 | 0.31% | 14,614 |
| Sep 10, 2025 | 55.60 | 55.60 | 54.42 | 54.42 | 54.42 | -0.75% | 14,054 |
| Sep 9, 2025 | 54.74 | 55.71 | 54.74 | 54.83 | 54.83 | 0.90% | 17,390 |
| Sep 8, 2025 | 54.17 | 55.00 | 54.17 | 54.34 | 54.34 | 0.39% | 13,069 |
| Sep 5, 2025 | 54.18 | 54.24 | 54.01 | 54.13 | 54.13 | 0.82% | 9,684 |
| Sep 4, 2025 | 54.05 | 54.10 | 53.52 | 53.69 | 53.69 | -0.33% | 5,638 |
| Sep 3, 2025 | 53.91 | 54.88 | 53.78 | 53.87 | 53.87 | 1.26% | 9,343 |
| Sep 2, 2025 | 52.83 | 53.20 | 52.80 | 53.20 | 53.20 | 0.81% | 5,527 |
| Sep 1, 2025 | 52.34 | 52.93 | 52.31 | 52.77 | 52.77 | 1.58% | 9,860 |
| Aug 29, 2025 | 51.94 | 51.96 | 51.82 | 51.95 | 51.95 | 0.23% | 5,886 |
| Aug 28, 2025 | 51.83 | 51.83 | 51.67 | 51.83 | 51.83 | 0.12% | 5,787 |
| Aug 27, 2025 | 51.86 | 51.91 | 51.67 | 51.77 | 51.77 | - | 2,496 |
| Aug 26, 2025 | 51.47 | 51.84 | 51.45 | 51.77 | 51.77 | 0.52% | 7,490 |
| Aug 25, 2025 | 51.68 | 51.68 | 51.50 | 51.50 | 51.50 | -0.21% | 6,560 |
| Aug 22, 2025 | 51.68 | 51.70 | 51.54 | 51.61 | 51.61 | 0.02% | 11,636 |
| Aug 21, 2025 | 51.67 | 51.80 | 51.60 | 51.60 | 51.60 | 0.66% | 8,744 |
| Aug 20, 2025 | 51.05 | 51.30 | 51.01 | 51.26 | 51.26 | 0.23% | 13,914 |
| Aug 19, 2025 | 50.96 | 51.15 | 50.94 | 51.14 | 51.14 | 0.35% | 15,427 |
| Aug 18, 2025 | 50.98 | 51.21 | 50.88 | 50.96 | 50.96 | -0.35% | 15,848 |
| Aug 15, 2025 | 51.06 | 51.20 | 51.03 | 51.14 | 51.14 | 0.35% | 2,753 |
| Aug 14, 2025 | 51.19 | 51.19 | 50.92 | 50.96 | 50.96 | 0.20% | 14,277 |
| Aug 13, 2025 | 51.00 | 51.12 | 50.60 | 50.86 | 50.86 | -0.27% | 21,322 |
| Aug 12, 2025 | 52.25 | 52.25 | 51.00 | 51.00 | 51.00 | -1.11% | 13,320 |
| Aug 11, 2025 | 51.71 | 51.76 | 51.35 | 51.57 | 51.57 | -0.27% | 11,472 |
| Aug 8, 2025 | 51.96 | 51.96 | 51.41 | 51.71 | 51.71 | 0.60% | 14,325 |
| Aug 7, 2025 | 51.58 | 51.72 | 51.40 | 51.40 | 51.40 | -0.48% | 8,313 |
| Aug 6, 2025 | 51.90 | 52.00 | 51.65 | 51.65 | 51.65 | -0.39% | 5,734 |
| Aug 5, 2025 | 51.80 | 51.99 | 51.78 | 51.85 | 51.85 | 0.76% | 8,023 |
| Aug 4, 2025 | 51.63 | 51.63 | 51.35 | 51.46 | 51.46 | 1.20% | 7,982 |
| Aug 1, 2025 | 50.83 | 50.90 | 50.76 | 50.85 | 50.85 | 0.30% | 10,235 |
| Jul 31, 2025 | 50.71 | 51.00 | 50.66 | 50.70 | 50.70 | -0.20% | 4,958 |
| Jul 30, 2025 | 50.80 | 50.87 | 50.73 | 50.80 | 50.80 | 0.42% | 4,102 |
| Jul 29, 2025 | 50.85 | 50.85 | 50.48 | 50.59 | 50.59 | -0.14% | 9,324 |
| Jul 28, 2025 | 50.45 | 50.66 | 50.28 | 50.66 | 50.66 | -0.06% | 8,203 |
| Jul 25, 2025 | 50.81 | 50.89 | 50.69 | 50.69 | 50.69 | 0.08% | 8,501 |
| Jul 24, 2025 | 51.03 | 51.77 | 50.65 | 50.65 | 50.65 | -2.11% | 5,992 |
| Jul 23, 2025 | 51.92 | 52.09 | 51.74 | 51.74 | 51.74 | 0.02% | 9,302 |
| Jul 22, 2025 | 51.71 | 51.75 | 51.61 | 51.73 | 51.73 | 0.80% | 4,283 |
| Jul 21, 2025 | 51.06 | 51.42 | 51.06 | 51.32 | 51.32 | 0.79% | 1,694 |