Vaneck Gold Bullion ETF (ASX:NUGG)
Australia · Delayed Price · Currency is AUD 71.89
+1.96 (2.80%)
At close: Jan 23, 2026
ASX:NUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 63.99 | 64.47 | 63.92 | 64.32 | 64.32 | 0.77% | 13,282 |
| Nov 28, 2025 | 63.19 | 63.98 | 63.19 | 63.83 | 63.83 | 1.16% | 7,284 |
| Nov 27, 2025 | 63.52 | 63.53 | 62.99 | 63.10 | 63.10 | -0.57% | 10,745 |
| Nov 26, 2025 | 63.65 | 63.70 | 63.39 | 63.46 | 63.46 | -0.31% | 1,182 |
| Nov 25, 2025 | 62.16 | 63.80 | 62.16 | 63.66 | 63.66 | 2.41% | 7,595 |
| Nov 24, 2025 | 62.20 | 62.57 | 62.10 | 62.16 | 62.16 | -0.42% | 3,165 |
| Nov 21, 2025 | 62.66 | 62.92 | 62.26 | 62.42 | 62.42 | - | 2,238 |
| Nov 20, 2025 | 62.53 | 63.03 | 61.95 | 62.42 | 62.42 | 0.02% | 4,308 |
| Nov 19, 2025 | 61.43 | 62.41 | 61.43 | 62.41 | 62.41 | 1.61% | 564 |
| Nov 18, 2025 | 62.00 | 62.00 | 61.35 | 61.42 | 61.42 | -0.86% | 10,553 |
| Nov 17, 2025 | 62.70 | 62.70 | 61.95 | 61.95 | 61.95 | -2.69% | 5,702 |
| Nov 14, 2025 | 63.50 | 63.85 | 63.37 | 63.66 | 63.66 | -0.06% | 4,001 |
| Nov 13, 2025 | 63.93 | 63.99 | 63.32 | 63.70 | 63.70 | 1.94% | 7,515 |