L&G Gold Mining UCITS ETF (AMS:AUCO)
Netherlands · Delayed Price · Currency is EUR 60.72
+0.65 (1.08%)
At close: Aug 20, 2025, 5:30 PM CET
AMS:AUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.25 | 64.00 | 61.62 | 64.00 | - | 2.32% | 13,333 |
| Aug 21, 2025 | 61.00 | 62.80 | 60.72 | 62.55 | - | 3.01% | 1,843 |
| Aug 20, 2025 | 60.04 | 60.72 | 59.65 | 60.72 | - | 1.08% | 2,112 |
| Aug 19, 2025 | 62.00 | 62.00 | 59.90 | 60.07 | - | -1.35% | 1,703 |
| Aug 18, 2025 | 61.40 | 61.58 | 60.89 | 60.89 | - | -0.70% | 1,048 |
| Aug 15, 2025 | 60.88 | 61.32 | 60.16 | 61.32 | - | 0.82% | 2,300 |
| Aug 14, 2025 | 60.90 | 61.23 | 60.66 | 60.82 | - | 0.03% | 719 |
| Aug 13, 2025 | 61.70 | 61.89 | 60.80 | 60.80 | - | -0.52% | 3,986 |
| Aug 12, 2025 | 62.00 | 62.00 | 60.59 | 61.12 | - | 0.02% | 2,530 |
| Aug 11, 2025 | 60.55 | 61.11 | 59.86 | 61.11 | - | -0.81% | 6,332 |
| Aug 8, 2025 | 61.73 | 62.36 | 61.60 | 61.61 | - | 0.42% | 1,967 |
| Aug 7, 2025 | 61.07 | 61.89 | 61.07 | 61.35 | - | 1.40% | 3,422 |
| Aug 6, 2025 | 60.00 | 60.69 | 59.62 | 60.50 | - | 1.58% | 8,903 |
| Aug 5, 2025 | 58.00 | 59.61 | 57.57 | 59.56 | - | 3.40% | 5,149 |
| Aug 4, 2025 | 55.99 | 57.64 | 55.49 | 57.60 | - | 4.20% | 6,529 |
| Aug 1, 2025 | 54.42 | 55.29 | 53.92 | 55.28 | - | 1.41% | 1,269 |
| Jul 31, 2025 | 55.31 | 55.44 | 54.50 | 54.51 | - | -1.32% | 913 |
| Jul 30, 2025 | 55.68 | 56.00 | 55.24 | 55.24 | - | -0.54% | 3,586 |
| Jul 29, 2025 | 54.79 | 55.68 | 54.79 | 55.54 | - | 1.39% | 2,018 |
| Jul 28, 2025 | 55.93 | 55.93 | 54.31 | 54.78 | - | -1.07% | 1,038 |
| Jul 25, 2025 | 54.92 | 55.60 | 54.44 | 55.37 | - | 0.49% | 495 |
| Jul 24, 2025 | 55.47 | 55.47 | 54.84 | 55.10 | - | -2.32% | 2,282 |
| Jul 23, 2025 | 56.56 | 56.81 | 56.24 | 56.41 | - | 0.09% | 2,537 |
| Jul 22, 2025 | 55.10 | 56.36 | 54.96 | 56.36 | - | 1.37% | 910 |
| Jul 21, 2025 | 54.05 | 55.66 | 53.79 | 55.60 | - | 3.83% | 1,987 |
| Jul 18, 2025 | 53.80 | 54.18 | 53.55 | 53.55 | - | 1.40% | 4,385 |
| Jul 17, 2025 | 53.96 | 53.96 | 52.81 | 52.81 | - | -2.20% | 521 |
| Jul 16, 2025 | 53.57 | 54.25 | 53.57 | 54.00 | - | 0.78% | 337 |
| Jul 15, 2025 | 55.01 | 55.31 | 53.58 | 53.58 | - | -2.49% | 1,416 |
| Jul 14, 2025 | 54.89 | 55.14 | 54.50 | 54.95 | - | 0.57% | 710 |
| Jul 11, 2025 | 53.99 | 54.64 | 53.88 | 54.64 | - | 1.83% | 6,906 |
| Jul 10, 2025 | 53.75 | 54.22 | 53.31 | 53.66 | - | 1.61% | 3,171 |
| Jul 9, 2025 | 52.71 | 53.32 | 52.29 | 52.81 | - | 0.08% | 1,966 |
| Jul 8, 2025 | 55.15 | 55.31 | 52.51 | 52.77 | - | -3.07% | 1,206 |
| Jul 7, 2025 | 53.96 | 54.44 | 53.35 | 54.44 | - | -0.35% | 4,725 |
| Jul 4, 2025 | 54.76 | 54.80 | 54.48 | 54.63 | - | 0.40% | 1,911 |
| Jul 3, 2025 | 54.25 | 54.48 | 53.63 | 54.41 | - | 1.17% | 3,143 |
| Jul 2, 2025 | 53.80 | 54.20 | 53.78 | 53.78 | - | -0.06% | 2,019 |
| Jul 1, 2025 | 54.08 | 54.93 | 53.72 | 53.81 | - | 0.98% | 4,249 |
| Jun 30, 2025 | 53.02 | 53.29 | 52.65 | 53.29 | - | 2.15% | 5,917 |
| Jun 27, 2025 | 53.97 | 53.97 | 52.12 | 52.17 | - | -4.42% | 4,794 |
| Jun 26, 2025 | 54.45 | 54.64 | 53.97 | 54.58 | - | 0.40% | 1,231 |
| Jun 25, 2025 | 54.73 | 54.89 | 54.03 | 54.36 | - | -0.28% | 2,217 |
| Jun 24, 2025 | 55.05 | 55.18 | 53.45 | 54.51 | - | -4.45% | 4,247 |
| Jun 23, 2025 | 57.10 | 57.21 | 55.37 | 57.05 | - | 1.82% | 9,006 |
| Jun 20, 2025 | 55.81 | 56.39 | 55.47 | 56.03 | - | -0.60% | 3,145 |
| Jun 19, 2025 | 56.16 | 56.51 | 55.80 | 56.37 | - | -0.37% | 8,302 |
| Jun 18, 2025 | 56.77 | 56.77 | 56.49 | 56.58 | - | -0.67% | 659 |
| Jun 17, 2025 | 56.91 | 57.00 | 56.50 | 56.96 | - | -0.07% | 6,239 |
| Jun 16, 2025 | 57.28 | 57.39 | 56.59 | 57.00 | - | -1.33% | 7,482 |