Global X Physical Gold (ASX:GOLD)
Australia · Delayed Price · Currency is AUD 55.46
-0.60 (-1.07%)
Oct 10, 2025, 4:15 PM AEST
ASX:GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55.90 | 56.00 | 55.18 | 55.46 | 55.46 | -1.07% | 340,082 |
| Oct 9, 2025 | 56.40 | 56.40 | 55.75 | 56.06 | 56.06 | -0.53% | 453,507 |
| Oct 8, 2025 | 55.63 | 56.36 | 55.58 | 56.36 | 56.36 | 2.14% | 570,190 |
| Oct 7, 2025 | 55.00 | 55.24 | 54.88 | 55.18 | 55.18 | 0.62% | 570,190 |
| Oct 6, 2025 | 54.21 | 54.84 | 54.21 | 54.84 | 54.84 | - | 471,687 |
| Oct 5, 2025 | 54.21 | 54.84 | 54.21 | 54.84 | 54.84 | 2.26% | 155,051 |
| Oct 3, 2025 | 54.00 | 54.00 | 53.37 | 53.63 | 53.63 | 0.06% | 205,794 |
| Oct 2, 2025 | 53.62 | 53.69 | 53.54 | 53.60 | 53.60 | -0.11% | 253,085 |
| Oct 1, 2025 | 53.64 | 53.88 | 53.62 | 53.66 | 53.66 | -0.32% | 219,098 |
| Sep 30, 2025 | 53.60 | 53.88 | 53.43 | 53.83 | 53.83 | 0.98% | 258,485 |
| Sep 29, 2025 | 52.98 | 53.31 | 52.74 | 53.31 | 53.31 | 1.27% | 274,982 |
| Sep 26, 2025 | 52.55 | 52.70 | 52.43 | 52.64 | 52.64 | 1.08% | 158,862 |
| Sep 25, 2025 | 52.20 | 52.29 | 51.92 | 52.08 | 52.08 | -0.50% | 149,918 |
| Sep 24, 2025 | 52.38 | 52.50 | 52.03 | 52.34 | 52.34 | -0.11% | 199,544 |
| Sep 23, 2025 | 52.09 | 52.40 | 52.09 | 52.40 | 52.40 | 1.35% | 236,547 |
| Sep 22, 2025 | 51.31 | 51.70 | 51.31 | 51.70 | 51.70 | 1.39% | 202,724 |
| Sep 19, 2025 | 50.56 | 50.99 | 50.50 | 50.99 | 50.99 | 0.83% | 135,735 |
| Sep 18, 2025 | 50.68 | 50.71 | 50.45 | 50.57 | 50.57 | -0.02% | 236,126 |
| Sep 17, 2025 | 50.75 | 50.75 | 50.56 | 50.58 | 50.58 | -0.20% | 206,954 |
| Sep 16, 2025 | 50.55 | 50.79 | 50.55 | 50.68 | 50.68 | 0.92% | 227,060 |
| Sep 15, 2025 | 50.64 | 50.64 | 50.05 | 50.22 | 50.22 | -0.36% | 178,952 |
| Sep 12, 2025 | 50.25 | 50.40 | 50.01 | 50.40 | 50.40 | -0.14% | 231,682 |
| Sep 11, 2025 | 50.62 | 50.64 | 50.36 | 50.47 | 50.47 | -0.30% | 222,385 |
| Sep 10, 2025 | 50.72 | 50.72 | 50.48 | 50.62 | 50.62 | -0.75% | 239,203 |
| Sep 9, 2025 | 50.60 | 51.00 | 50.52 | 51.00 | 51.00 | 1.65% | 233,901 |
| Sep 8, 2025 | 50.27 | 50.37 | 50.13 | 50.17 | 50.17 | 0.40% | 436,105 |
| Sep 5, 2025 | 49.96 | 50.10 | 49.85 | 49.97 | 49.97 | 0.44% | 171,953 |
| Sep 4, 2025 | 49.95 | 49.98 | 49.36 | 49.75 | 49.75 | -0.20% | 313,300 |
| Sep 3, 2025 | 49.69 | 49.99 | 49.67 | 49.85 | 49.85 | 1.53% | 336,072 |
| Sep 2, 2025 | 48.91 | 49.17 | 48.69 | 49.10 | 49.10 | 0.37% | 279,504 |
| Sep 1, 2025 | 48.35 | 48.92 | 48.26 | 48.92 | 48.92 | 2.17% | 542,898 |
| Aug 29, 2025 | 47.99 | 48.03 | 47.84 | 47.88 | 47.88 | 0.21% | 166,129 |
| Aug 28, 2025 | 47.85 | 47.89 | 47.68 | 47.78 | 47.78 | -0.10% | 114,682 |
| Aug 27, 2025 | 47.90 | 47.95 | 47.75 | 47.83 | 47.83 | 0.04% | 161,911 |
| Aug 26, 2025 | 47.53 | 47.87 | 47.48 | 47.81 | 47.81 | 0.44% | 186,619 |
| Aug 25, 2025 | 47.71 | 47.71 | 47.55 | 47.60 | 47.60 | -0.06% | 142,871 |
| Aug 22, 2025 | 47.67 | 47.73 | 47.57 | 47.63 | 47.63 | -0.08% | 116,544 |
| Aug 21, 2025 | 47.73 | 47.81 | 47.66 | 47.67 | 47.67 | 0.72% | 180,492 |
| Aug 20, 2025 | 47.18 | 47.34 | 47.12 | 47.33 | 47.33 | 0.23% | 163,247 |
| Aug 19, 2025 | 47.11 | 47.25 | 47.05 | 47.22 | 47.22 | 0.06% | 180,922 |
| Aug 18, 2025 | 47.00 | 47.30 | 46.90 | 47.19 | 47.19 | 0.08% | 127,495 |
| Aug 15, 2025 | 47.14 | 47.28 | 47.11 | 47.15 | 47.15 | - | 626,594 |
| Aug 14, 2025 | 47.17 | 47.28 | 47.05 | 47.15 | 47.15 | -0.02% | 194,868 |
| Aug 13, 2025 | 47.19 | 47.23 | 47.05 | 47.16 | 47.16 | -0.59% | 174,277 |
| Aug 12, 2025 | 47.28 | 47.46 | 47.20 | 47.44 | 47.44 | -0.13% | 181,500 |
| Aug 11, 2025 | 47.80 | 47.81 | 47.47 | 47.50 | 47.50 | -0.52% | 198,988 |
| Aug 8, 2025 | 47.89 | 47.90 | 47.66 | 47.75 | 47.75 | 0.48% | 344,573 |
| Aug 7, 2025 | 47.64 | 47.75 | 47.50 | 47.52 | 47.52 | -0.54% | 163,350 |
| Aug 6, 2025 | 48.02 | 48.06 | 47.67 | 47.78 | 47.78 | -0.42% | 187,561 |
| Aug 5, 2025 | 47.92 | 48.07 | 47.89 | 47.98 | 47.98 | 0.78% | 345,710 |