VanEck Gold Miners ETF (ASX:GDX)
Australia · Delayed Price · Currency is AUD 93.65
-0.66 (-0.70%)
Aug 29, 2025, 4:10 PM AEST
ASX:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 93.87 | 93.92 | 93.00 | 93.65 | 93.65 | -0.70% | 19,715 |
| Aug 28, 2025 | 94.55 | 94.58 | 94.12 | 94.31 | 94.31 | -0.38% | 22,400 |
| Aug 27, 2025 | 94.88 | 95.22 | 94.50 | 94.67 | 94.67 | 0.87% | 63,197 |
| Aug 26, 2025 | 92.73 | 93.98 | 92.70 | 93.85 | 93.85 | 1.10% | 51,204 |
| Aug 25, 2025 | 92.24 | 92.84 | 92.24 | 92.83 | 92.83 | 1.22% | 32,975 |
| Aug 22, 2025 | 91.94 | 92.20 | 91.67 | 91.71 | 91.71 | 1.42% | 28,910 |
| Aug 21, 2025 | 90.00 | 90.70 | 90.00 | 90.43 | 90.43 | 2.20% | 31,221 |
| Aug 20, 2025 | 88.11 | 88.50 | 87.68 | 88.48 | 88.48 | -1.62% | 43,400 |
| Aug 19, 2025 | 90.00 | 90.03 | 89.44 | 89.94 | 89.94 | -0.07% | 49,172 |
| Aug 18, 2025 | 89.65 | 90.37 | 89.31 | 90.00 | 90.00 | 0.72% | 60,336 |
| Aug 15, 2025 | 89.39 | 89.53 | 88.84 | 89.36 | 89.36 | 0.37% | 28,780 |
| Aug 14, 2025 | 89.18 | 89.43 | 88.74 | 89.03 | 89.03 | -0.55% | 30,026 |
| Aug 13, 2025 | 89.25 | 89.75 | 89.25 | 89.52 | 89.52 | 0.46% | 17,126 |
| Aug 12, 2025 | 88.88 | 89.29 | 88.71 | 89.11 | 89.11 | 0.73% | 18,675 |
| Aug 11, 2025 | 90.05 | 90.05 | 88.27 | 88.46 | 88.46 | -1.77% | 38,997 |
| Aug 8, 2025 | 89.63 | 90.45 | 89.63 | 90.05 | 90.05 | 1.74% | 32,339 |
| Aug 7, 2025 | 88.10 | 88.79 | 88.10 | 88.51 | 88.51 | 1.53% | 25,610 |
| Aug 6, 2025 | 86.30 | 87.59 | 86.30 | 87.18 | 87.18 | 3.10% | 60,197 |
| Aug 5, 2025 | 84.43 | 85.00 | 84.39 | 84.56 | 84.56 | 4.04% | 47,468 |
| Aug 4, 2025 | 81.00 | 81.48 | 80.99 | 81.28 | 81.28 | 1.37% | 30,414 |
| Aug 1, 2025 | 80.98 | 80.98 | 79.81 | 80.18 | 80.18 | -1.06% | 27,944 |
| Jul 31, 2025 | 81.11 | 81.34 | 80.76 | 81.04 | 81.04 | -0.93% | 49,080 |
| Jul 30, 2025 | 81.03 | 82.25 | 81.03 | 81.80 | 81.80 | 1.34% | 25,821 |
| Jul 29, 2025 | 80.84 | 81.21 | 80.26 | 80.72 | 80.72 | -1.14% | 18,848 |
| Jul 28, 2025 | 81.00 | 82.24 | 80.99 | 81.65 | 81.65 | 1.09% | 28,780 |
| Jul 25, 2025 | 81.69 | 81.69 | 80.56 | 80.77 | 80.77 | -0.53% | 62,514 |
| Jul 24, 2025 | 82.15 | 82.15 | 81.15 | 81.20 | 81.20 | -2.24% | 23,068 |
| Jul 23, 2025 | 82.87 | 83.96 | 82.85 | 83.06 | 83.06 | 2.10% | 38,023 |
| Jul 22, 2025 | 81.00 | 81.49 | 81.00 | 81.35 | 81.35 | 2.46% | 34,855 |
| Jul 21, 2025 | 78.82 | 79.40 | 78.53 | 79.40 | 79.40 | 0.81% | 35,740 |
| Jul 18, 2025 | 79.45 | 79.45 | 78.69 | 78.76 | 78.76 | -0.93% | 17,592 |
| Jul 17, 2025 | 79.90 | 79.99 | 79.20 | 79.50 | 79.50 | -0.28% | 25,956 |
| Jul 16, 2025 | 79.94 | 79.94 | 79.30 | 79.72 | 79.72 | -1.21% | 15,935 |
| Jul 15, 2025 | 80.48 | 81.00 | 80.11 | 80.70 | 80.70 | 0.41% | 20,282 |
| Jul 14, 2025 | 79.91 | 80.41 | 79.90 | 80.37 | 80.37 | 1.62% | 28,117 |
| Jul 11, 2025 | 79.27 | 79.30 | 78.59 | 79.09 | 79.09 | 0.09% | 18,378 |
| Jul 10, 2025 | 78.63 | 79.22 | 78.63 | 79.02 | 79.02 | 1.62% | 19,199 |
| Jul 9, 2025 | 78.80 | 78.80 | 77.50 | 77.76 | 77.76 | -4.50% | 40,597 |
| Jul 8, 2025 | 81.33 | 81.90 | 81.06 | 81.42 | 81.42 | 1.61% | 24,336 |
| Jul 7, 2025 | 80.82 | 80.82 | 79.93 | 80.13 | 80.13 | -0.68% | 27,866 |
| Jul 4, 2025 | 80.57 | 81.06 | 80.38 | 80.68 | 80.68 | 0.60% | 20,369 |
| Jul 3, 2025 | 79.79 | 80.33 | 79.50 | 80.20 | 80.20 | 1.20% | 33,413 |
| Jul 2, 2025 | 79.69 | 80.00 | 78.65 | 79.25 | 79.25 | -1.10% | 33,533 |
| Jul 1, 2025 | 79.25 | 80.21 | 79.19 | 80.13 | 80.13 | 1.46% | 26,977 |
| Jun 30, 2025 | 78.41 | 79.09 | 77.83 | 78.98 | 78.35 | -1.25% | 30,683 |
| Jun 27, 2025 | 80.50 | 80.83 | 79.75 | 79.98 | 79.34 | -0.16% | 47,743 |
| Jun 26, 2025 | 80.55 | 80.99 | 80.01 | 80.11 | 79.47 | -0.84% | 23,850 |
| Jun 25, 2025 | 80.61 | 80.96 | 80.49 | 80.79 | 80.15 | -0.04% | 20,064 |
| Jun 24, 2025 | 81.90 | 81.90 | 80.79 | 80.82 | 80.18 | -1.50% | 45,009 |
| Jun 23, 2025 | 82.21 | 82.78 | 81.88 | 82.05 | 81.40 | 0.77% | 20,369 |