Vaneck Gold Bullion ETF (ASX:NUGG)
Australia
· Delayed Price · Currency is AUD 64.02
-1.17 (-1.79%)
Last updated: Apr 28, 2026, 3:59 PM AEST
ASX:NUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.75 | 64.75 | 64.26 | 64.29 | - | -1.38% | 6,596 |
| Apr 27, 2026 | 65.00 | 65.37 | 64.87 | 65.19 | 65.19 | 0.02% | 4,274 |
| Apr 24, 2026 | 65.20 | 65.39 | 64.90 | 65.18 | 65.18 | 0.09% | 2,309 |
| Apr 23, 2026 | 65.43 | 65.69 | 65.12 | 65.12 | 65.12 | -0.82% | 1,172 |
| Apr 22, 2026 | 65.68 | 65.96 | 65.62 | 65.66 | 65.66 | -0.82% | 3,171 |
| Apr 21, 2026 | 66.60 | 66.72 | 66.19 | 66.20 | 66.20 | -0.24% | 3,632 |
| Apr 20, 2026 | 66.13 | 66.72 | 66.00 | 66.36 | 66.36 | 0.09% | 8,474 |
| Apr 17, 2026 | 66.41 | 66.44 | 66.05 | 66.30 | 66.30 | -0.29% | 2,507 |
| Apr 16, 2026 | 66.67 | 66.81 | 66.45 | 66.49 | 66.49 | -0.67% | 5,233 |
| Apr 15, 2026 | 67.17 | 67.47 | 66.86 | 66.94 | 66.94 | 0.42% | 10,169 |
| Apr 14, 2026 | 66.49 | 66.85 | 66.38 | 66.66 | 66.66 | 0.18% | 4,797 |
| Apr 13, 2026 | 65.99 | 66.66 | 65.90 | 66.54 | 66.54 | -0.55% | 6,247 |
| Apr 10, 2026 | 66.76 | 66.91 | 66.51 | 66.91 | 66.91 | 0.62% | 3,317 |
| Apr 9, 2026 | 66.42 | 66.67 | 66.24 | 66.50 | 66.50 | -1.76% | 11,762 |
| Apr 8, 2026 | 67.65 | 67.96 | 67.23 | 67.69 | 67.69 | 2.33% | 17,845 |
| Apr 7, 2026 | 66.85 | 66.93 | 66.15 | 66.15 | 66.15 | -1.74% | 8,421 |
| Apr 2, 2026 | 68.34 | 68.65 | 67.03 | 67.32 | 67.32 | 0.31% | 13,566 |
| Apr 1, 2026 | 67.24 | 67.44 | 67.05 | 67.11 | 67.11 | 1.47% | 13,651 |
| Mar 31, 2026 | 65.33 | 66.75 | 65.08 | 66.14 | 66.14 | 1.85% | 8,751 |
| Mar 30, 2026 | 64.85 | 65.15 | 64.10 | 64.94 | 64.94 | 1.82% | 29,443 |
| Mar 27, 2026 | 63.50 | 63.79 | 63.15 | 63.78 | 63.78 | -1.15% | 11,348 |
| Mar 26, 2026 | 64.54 | 64.93 | 64.30 | 64.52 | 64.52 | -0.65% | 7,054 |
| Mar 25, 2026 | 63.47 | 65.28 | 63.47 | 64.94 | 64.94 | 5.10% | 20,057 |
| Mar 24, 2026 | 62.47 | 62.87 | 61.32 | 61.79 | 61.79 | -0.47% | 17,700 |
| Mar 23, 2026 | 63.62 | 63.70 | 61.40 | 62.08 | 62.08 | -5.75% | 26,740 |
| Mar 20, 2026 | 65.04 | 66.32 | 64.85 | 65.87 | 65.87 | -3.68% | 14,016 |
| Mar 19, 2026 | 68.17 | 68.47 | 68.10 | 68.39 | 68.39 | -1.70% | 12,475 |
| Mar 18, 2026 | 69.81 | 69.97 | 69.45 | 69.57 | 69.57 | -1.49% | 9,546 |
| Mar 17, 2026 | 70.24 | 70.69 | 70.15 | 70.62 | 70.62 | -0.49% | 10,777 |
| Mar 16, 2026 | 71.29 | 71.30 | 70.50 | 70.97 | 70.97 | -1.09% | 4,796 |
| Mar 13, 2026 | 71.41 | 71.80 | 71.32 | 71.75 | 71.75 | 0.34% | 8,070 |
| Mar 12, 2026 | 71.50 | 71.82 | 71.46 | 71.51 | 71.51 | -0.65% | 4,492 |
| Mar 11, 2026 | 72.35 | 72.56 | 71.98 | 71.98 | 71.98 | -0.79% | 13,023 |
| Mar 10, 2026 | 72.12 | 72.68 | 71.90 | 72.55 | 72.55 | 0.62% | 9,379 |
| Mar 9, 2026 | 72.87 | 72.96 | 71.50 | 72.10 | 72.10 | -0.25% | 9,107 |
| 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 |