Vaneck Gold Bullion ETF (ASX:NUGG)
Australia · Delayed Price · Currency is AUD 51.57
-0.14 (-0.27%)
At close: Aug 11, 2025, 4:00 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.25 | 52.25 | 51.00 | 51.00 | - | -1.11% | 13,320 |
| Aug 11, 2025 | 51.71 | 51.76 | 51.35 | 51.57 | - | -0.27% | 11,472 |
| Aug 8, 2025 | 51.96 | 51.96 | 51.41 | 51.71 | - | 0.60% | 14,325 |
| Aug 7, 2025 | 51.58 | 51.72 | 51.40 | 51.40 | - | -0.48% | 8,313 |
| Aug 6, 2025 | 51.90 | 52.00 | 51.65 | 51.65 | - | -0.39% | 5,734 |
| Aug 5, 2025 | 51.80 | 51.99 | 51.78 | 51.85 | - | 0.76% | 8,023 |
| Aug 4, 2025 | 51.63 | 51.63 | 51.35 | 51.46 | - | 1.20% | 7,982 |
| Aug 1, 2025 | 50.83 | 50.90 | 50.76 | 50.85 | - | 0.30% | 10,235 |
| Jul 31, 2025 | 50.71 | 51.00 | 50.66 | 50.70 | - | -0.20% | 4,958 |
| Jul 30, 2025 | 50.80 | 50.87 | 50.73 | 50.80 | - | 0.42% | 4,102 |
| Jul 29, 2025 | 50.85 | 50.85 | 50.48 | 50.59 | - | -0.14% | 9,324 |
| Jul 28, 2025 | 50.45 | 50.66 | 50.28 | 50.66 | - | -0.06% | 8,203 |
| Jul 25, 2025 | 50.81 | 50.89 | 50.69 | 50.69 | - | 0.08% | 8,501 |
| Jul 24, 2025 | 51.03 | 51.77 | 50.65 | 50.65 | - | -2.11% | 5,992 |
| Jul 23, 2025 | 51.92 | 52.09 | 51.74 | 51.74 | - | 0.02% | 9,302 |
| Jul 22, 2025 | 51.71 | 51.75 | 51.61 | 51.73 | - | 0.80% | 4,283 |
| Jul 21, 2025 | 51.06 | 51.42 | 51.06 | 51.32 | - | 0.79% | 1,694 |
| Jul 18, 2025 | 51.14 | 51.14 | 50.88 | 50.92 | - | -0.43% | 25,025 |
| Jul 17, 2025 | 50.98 | 51.34 | 50.94 | 51.14 | - | 0.53% | 5,288 |
| Jul 16, 2025 | 51.28 | 51.28 | 50.73 | 50.87 | - | -0.43% | 2,295 |
| Jul 15, 2025 | 51.28 | 51.28 | 50.74 | 51.09 | - | 0.45% | 4,951 |
| Jul 14, 2025 | 50.81 | 50.94 | 50.77 | 50.86 | - | 1.01% | 2,016 |
| Jul 11, 2025 | 50.58 | 50.58 | 50.17 | 50.35 | - | -0.34% | 7,529 |
| Jul 10, 2025 | 51.06 | 51.23 | 50.33 | 50.52 | - | 0.92% | 5,354 |
| Jul 9, 2025 | 50.27 | 50.38 | 50.06 | 50.06 | - | -1.38% | 12,114 |
| Jul 8, 2025 | 50.91 | 51.27 | 50.61 | 50.76 | - | 0.22% | 6,897 |
| Jul 7, 2025 | 50.51 | 50.65 | 50.33 | 50.65 | - | 0.28% | 4,605 |
| Jul 4, 2025 | 50.34 | 50.55 | 50.25 | 50.51 | - | -0.49% | 5,402 |
| Jul 3, 2025 | 50.54 | 50.80 | 50.54 | 50.76 | - | 0.71% | 4,712 |
| Jul 2, 2025 | 50.53 | 51.28 | 50.38 | 50.40 | - | 0.28% | 8,845 |
| Jul 1, 2025 | 50.24 | 50.41 | 49.95 | 50.26 | - | 0.70% | 3,403 |
| Jun 30, 2025 | 49.90 | 49.96 | 49.62 | 49.91 | - | -0.36% | 15,601 |
| Jun 27, 2025 | 50.75 | 50.75 | 49.99 | 50.09 | - | -1.36% | 10,234 |
| Jun 26, 2025 | 51.01 | 51.01 | 50.78 | 50.78 | - | -0.27% | 2,652 |
| Jun 25, 2025 | 51.09 | 51.09 | 50.86 | 50.92 | - | -0.35% | 2,849 |
| Jun 24, 2025 | 52.25 | 52.25 | 51.10 | 51.10 | - | -1.79% | 4,087 |
| Jun 23, 2025 | 52.50 | 52.53 | 51.92 | 52.03 | - | 1.60% | 5,932 |
| Jun 20, 2025 | 52.58 | 52.58 | 51.21 | 51.21 | - | -0.60% | 4,408 |
| Jun 19, 2025 | 52.17 | 52.17 | 51.52 | 51.52 | - | -0.87% | 6,285 |
| Jun 18, 2025 | 51.89 | 52.10 | 51.84 | 51.97 | - | 0.87% | 7,454 |
| Jun 17, 2025 | 52.62 | 52.78 | 51.50 | 51.52 | - | -1.85% | 16,378 |
| Jun 16, 2025 | 52.85 | 53.51 | 52.49 | 52.49 | - | -0.42% | 8,236 |
| Jun 13, 2025 | 51.90 | 52.89 | 51.90 | 52.71 | - | 2.09% | 29,417 |
| Jun 12, 2025 | 51.48 | 51.80 | 51.42 | 51.63 | - | 1.04% | 5,520 |
| Jun 11, 2025 | 50.80 | 51.13 | 50.80 | 51.10 | - | 0.47% | 3,232 |
| Jun 10, 2025 | 51.54 | 51.54 | 50.40 | 50.86 | - | -1.36% | 5,579 |
| Jun 6, 2025 | 51.63 | 51.83 | 51.31 | 51.56 | - | -0.14% | 4,061 |
| Jun 5, 2025 | 51.99 | 51.99 | 51.63 | 51.63 | - | -0.14% | 3,965 |
| Jun 4, 2025 | 51.99 | 51.99 | 51.61 | 51.70 | - | -0.46% | 4,239 |
| Jun 3, 2025 | 51.78 | 52.00 | 51.67 | 51.94 | - | 1.35% | 6,714 |