BetaShares Gold Bullion ETF - Currency Hedged (ASX:QAU)
Australia
· Delayed Price · Currency is AUD 33.73
+0.15 (0.45%)
Dec 5, 2025, 4:10 PM AEST
ASX:QAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.98 | 33.98 | 33.58 | 33.73 | 33.73 | 0.45% | 48,346 |
| Dec 4, 2025 | 33.75 | 33.75 | 33.54 | 33.58 | 33.58 | -0.59% | 69,281 |
| Dec 3, 2025 | 33.74 | 33.84 | 33.65 | 33.78 | 33.78 | 0.12% | 141,528 |
| Dec 2, 2025 | 33.91 | 33.91 | 33.49 | 33.74 | 33.74 | -0.21% | 588,230 |
| Dec 1, 2025 | 33.73 | 34.09 | 33.72 | 33.81 | 33.81 | 2.45% | 128,508 |
| Nov 28, 2025 | 33.25 | 33.60 | 33.00 | 33.00 | 33.00 | -0.69% | 124,863 |
| Nov 27, 2025 | 33.34 | 33.39 | 33.18 | 33.23 | 33.23 | 0.70% | 86,166 |
| Nov 26, 2025 | 33.01 | 33.39 | 33.00 | 33.00 | 33.00 | -0.57% | 127,572 |
| Nov 25, 2025 | 32.42 | 33.29 | 32.42 | 33.19 | 33.19 | 2.56% | 58,922 |
| Nov 24, 2025 | 32.63 | 32.65 | 32.36 | 32.36 | 32.36 | 0.50% | 76,592 |
| Nov 21, 2025 | 32.73 | 32.74 | 32.20 | 32.20 | 32.20 | -1.26% | 54,541 |
| Nov 20, 2025 | 32.63 | 33.00 | 32.34 | 32.61 | 32.61 | -0.06% | 83,339 |
| Nov 19, 2025 | 32.18 | 32.68 | 32.18 | 32.63 | 32.63 | 1.65% | 52,969 |
| Nov 18, 2025 | 32.61 | 32.61 | 32.09 | 32.10 | 32.10 | -1.65% | 48,497 |
| Nov 17, 2025 | 32.76 | 32.90 | 32.62 | 32.64 | 32.64 | -2.94% | 127,552 |
| Nov 14, 2025 | 32.37 | 33.73 | 32.37 | 33.63 | 33.63 | -0.50% | 98,667 |
| Nov 13, 2025 | 33.59 | 33.80 | 33.53 | 33.80 | 33.80 | 2.64% | 82,225 |
| Nov 12, 2025 | 33.22 | 33.24 | 32.91 | 32.93 | 32.93 | -0.75% | 55,967 |
| Nov 11, 2025 | 32.55 | 33.25 | 32.55 | 33.18 | 33.18 | 2.12% | 63,134 |
| Nov 10, 2025 | 32.08 | 32.54 | 32.08 | 32.49 | 32.49 | 1.31% | 61,864 |
| Nov 7, 2025 | 31.97 | 32.10 | 31.88 | 32.07 | 32.07 | 0.22% | 70,364 |
| Nov 6, 2025 | 31.89 | 32.00 | 31.81 | 32.00 | 32.00 | 0.53% | 78,676 |
| Nov 5, 2025 | 31.51 | 31.87 | 31.51 | 31.83 | 31.83 | -0.44% | 66,095 |
| Nov 4, 2025 | 32.23 | 32.23 | 31.89 | 31.97 | 31.97 | -0.56% | 73,409 |
| Nov 3, 2025 | 32.10 | 32.22 | 31.80 | 32.15 | 32.15 | 0.28% | 93,496 |
| Oct 31, 2025 | 32.38 | 32.38 | 32.00 | 32.06 | 32.06 | 0.66% | 162,248 |
| Oct 30, 2025 | 31.60 | 31.91 | 31.42 | 31.85 | 31.85 | 0.44% | 80,386 |
| Oct 29, 2025 | 31.56 | 31.94 | 31.53 | 31.71 | 31.71 | -0.41% | 190,786 |
| Oct 28, 2025 | 32.03 | 32.22 | 31.80 | 31.84 | 31.84 | -2.51% | 311,736 |
| Oct 27, 2025 | 32.77 | 32.85 | 32.52 | 32.66 | 32.66 | -0.88% | 96,667 |
| Oct 24, 2025 | 32.99 | 33.23 | 32.90 | 32.95 | 32.95 | 0.46% | 91,469 |
| Oct 23, 2025 | 32.88 | 32.89 | 32.63 | 32.80 | 32.80 | -1.12% | 134,600 |
| Oct 22, 2025 | 33.07 | 33.20 | 32.12 | 33.17 | 33.17 | -4.52% | 348,348 |
| Oct 21, 2025 | 34.97 | 35.05 | 34.74 | 34.74 | 34.74 | 1.70% | 149,641 |
| Oct 20, 2025 | 34.35 | 34.35 | 33.82 | 34.16 | 34.16 | -2.57% | 200,322 |
| Oct 17, 2025 | 34.85 | 35.10 | 34.33 | 35.06 | 35.06 | 3.33% | 231,231 |
| Oct 16, 2025 | 33.78 | 34.03 | 33.74 | 33.93 | 33.93 | 1.16% | 123,778 |
| Oct 15, 2025 | 33.39 | 33.61 | 33.33 | 33.54 | 33.54 | 0.18% | 144,368 |
| Oct 14, 2025 | 33.00 | 33.48 | 32.96 | 33.48 | 33.48 | 2.89% | 146,558 |
| Oct 13, 2025 | 32.36 | 32.54 | 32.24 | 32.54 | 32.54 | 2.36% | 128,003 |
| Oct 10, 2025 | 31.87 | 32.00 | 31.63 | 31.79 | 31.79 | -1.73% | 132,807 |
| Oct 9, 2025 | 32.24 | 32.37 | 32.06 | 32.35 | 32.35 | 0.31% | 133,590 |
| Oct 8, 2025 | 31.95 | 32.26 | 31.91 | 32.25 | 32.25 | 1.35% | 710,247 |
| Oct 7, 2025 | 31.72 | 31.87 | 31.70 | 31.82 | 31.82 | 0.70% | 71,270 |
| Oct 6, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 2.27% | 41,498 |
| Oct 3, 2025 | 30.96 | 30.97 | 30.77 | 30.90 | 30.90 | -0.32% | 71,061 |
| Oct 2, 2025 | 30.93 | 31.01 | 30.88 | 31.00 | 31.00 | 0.19% | 182,910 |
| Oct 1, 2025 | 30.97 | 31.05 | 30.91 | 30.94 | 30.94 | -0.35% | 146,340 |
| Sep 30, 2025 | 30.70 | 31.05 | 30.70 | 31.05 | 31.05 | 1.77% | 246,869 |
| Sep 29, 2025 | 30.15 | 30.55 | 30.15 | 30.51 | 30.51 | 1.67% | 101,254 |
| Sep 26, 2025 | 30.02 | 30.06 | 29.94 | 30.01 | 30.01 | 0.13% | 100,485 |
| Sep 25, 2025 | 30.02 | 30.07 | 29.89 | 29.97 | 29.97 | -0.96% | 84,755 |
| Sep 24, 2025 | 30.17 | 30.26 | 30.04 | 30.26 | 30.26 | 0.67% | 123,689 |
| Sep 23, 2025 | 30.00 | 30.12 | 29.95 | 30.06 | 30.06 | 1.45% | 54,292 |
| Sep 22, 2025 | 29.56 | 29.64 | 29.52 | 29.63 | 29.63 | 1.16% | 73,142 |
| Sep 19, 2025 | 29.15 | 29.35 | 29.12 | 29.29 | 29.29 | 0.31% | 67,439 |
| Sep 18, 2025 | 29.43 | 29.43 | 29.20 | 29.20 | 29.20 | -0.95% | 51,975 |
| Sep 17, 2025 | 29.63 | 29.63 | 29.47 | 29.48 | 29.48 | -0.17% | 68,137 |
| Sep 16, 2025 | 29.45 | 29.57 | 29.45 | 29.53 | 29.53 | 1.06% | 92,646 |
| Sep 15, 2025 | 29.50 | 29.51 | 29.10 | 29.22 | 29.22 | -0.27% | 142,249 |
| Sep 12, 2025 | 29.50 | 29.50 | 29.12 | 29.30 | 29.30 | 0.65% | 83,094 |
| Sep 11, 2025 | 29.26 | 29.27 | 29.05 | 29.11 | 29.11 | -0.34% | 91,507 |
| Sep 10, 2025 | 29.16 | 29.24 | 29.04 | 29.21 | 29.21 | - | 88,803 |
| Sep 9, 2025 | 29.14 | 29.35 | 29.14 | 29.21 | 29.21 | 1.42% | 68,079 |
| Sep 8, 2025 | 28.83 | 28.85 | 28.73 | 28.80 | 28.80 | 0.91% | 127,245 |
| Sep 5, 2025 | 28.50 | 28.57 | 28.47 | 28.54 | 28.54 | 0.78% | 116,055 |
| Sep 4, 2025 | 28.57 | 28.60 | 28.20 | 28.32 | 28.32 | -0.07% | 58,588 |
| Sep 3, 2025 | 28.34 | 28.47 | 28.33 | 28.34 | 28.34 | 1.14% | 122,507 |
| Sep 2, 2025 | 28.09 | 28.17 | 27.94 | 28.02 | 28.02 | 0.14% | 91,683 |
| Sep 1, 2025 | 27.67 | 27.99 | 27.61 | 27.98 | 27.98 | 2.08% | 88,715 |
| Aug 29, 2025 | 27.41 | 27.46 | 27.35 | 27.41 | 27.41 | 0.55% | 55,269 |
| Aug 28, 2025 | 27.29 | 27.31 | 27.19 | 27.26 | 27.26 | 0.41% | 60,051 |
| Aug 27, 2025 | 27.23 | 27.25 | 27.11 | 27.15 | 27.15 | 0.04% | 81,788 |
| Aug 26, 2025 | 26.97 | 27.20 | 26.96 | 27.14 | 27.14 | 0.37% | 724,340 |
| Aug 25, 2025 | 27.04 | 27.12 | 26.99 | 27.04 | 27.04 | 1.16% | 40,291 |
| Aug 22, 2025 | 26.84 | 26.86 | 26.73 | 26.73 | 26.73 | -0.45% | 85,639 |
| Aug 21, 2025 | 26.89 | 26.91 | 26.81 | 26.85 | 26.85 | 0.52% | 42,188 |
| Aug 20, 2025 | 26.65 | 26.71 | 26.61 | 26.71 | 26.71 | -0.48% | 88,460 |
| Aug 19, 2025 | 26.78 | 26.86 | 26.72 | 26.84 | 26.84 | -0.26% | 75,713 |
| Aug 18, 2025 | 26.77 | 27.00 | 26.75 | 26.91 | 26.91 | 0.22% | 62,090 |
| Aug 15, 2025 | 26.86 | 26.92 | 26.78 | 26.85 | 26.85 | -0.48% | 43,974 |
| Aug 14, 2025 | 27.00 | 27.11 | 26.97 | 26.98 | 26.98 | 0.19% | 91,238 |
| Aug 13, 2025 | 26.95 | 26.97 | 26.88 | 26.93 | 26.93 | -0.07% | 57,383 |
| Aug 12, 2025 | 26.94 | 26.99 | 26.90 | 26.95 | 26.95 | -0.59% | 48,510 |
| Aug 11, 2025 | 27.30 | 27.31 | 27.10 | 27.11 | 27.11 | -0.59% | 102,421 |
| Aug 8, 2025 | 27.37 | 27.38 | 27.20 | 27.27 | 27.27 | 0.48% | 226,579 |
| Aug 7, 2025 | 27.10 | 27.21 | 27.05 | 27.14 | 27.14 | 0.07% | 47,845 |
| Aug 6, 2025 | 27.22 | 27.23 | 27.08 | 27.12 | 27.12 | 0.11% | 118,163 |
| Aug 5, 2025 | 27.15 | 27.20 | 27.09 | 27.09 | 27.09 | 0.37% | 83,699 |
| Aug 4, 2025 | 27.01 | 27.05 | 26.91 | 26.99 | 26.99 | 1.73% | 41,094 |
| Aug 1, 2025 | 26.43 | 26.54 | 26.40 | 26.53 | 26.53 | - | 77,604 |
| Jul 31, 2025 | 26.60 | 26.60 | 26.40 | 26.53 | 26.53 | -0.75% | 208,354 |
| Jul 30, 2025 | 26.73 | 26.80 | 26.70 | 26.73 | 26.73 | 0.26% | 39,700 |
| Jul 29, 2025 | 26.67 | 26.72 | 26.60 | 26.66 | 26.66 | -0.86% | 214,962 |
| Jul 28, 2025 | 26.83 | 26.92 | 26.78 | 26.89 | 26.89 | -0.41% | 50,208 |
| Jul 25, 2025 | 27.09 | 27.14 | 26.99 | 27.00 | 27.00 | -0.55% | 75,007 |
| Jul 24, 2025 | 27.29 | 27.29 | 27.15 | 27.15 | 27.15 | -1.42% | 74,245 |
| Jul 23, 2025 | 27.55 | 27.64 | 27.49 | 27.54 | 27.54 | 1.18% | 142,578 |
| Jul 22, 2025 | 27.34 | 27.34 | 27.22 | 27.22 | 27.22 | 0.48% | 92,711 |
| Jul 21, 2025 | 26.93 | 27.11 | 26.93 | 27.09 | 27.09 | 1.08% | 120,470 |