1nvest Gold ETF (JSE:ETFGLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 61,694
+733 (1.20%)
At close: Sep 8, 2025
JSE:ETFGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 61,159.00 | 61,742.00 | 61,084.00 | 61,694.00 | 61,694.00 | 1.20% | 7,390 |
| Sep 5, 2025 | 62,600.00 | 62,600.00 | 60,699.00 | 60,961.00 | 60,961.00 | 0.10% | 2,386 |
| Sep 4, 2025 | 62,411.00 | 62,411.00 | 60,721.00 | 60,902.00 | 60,902.00 | 0.26% | 3,903 |
| Sep 3, 2025 | 62,412.00 | 62,412.00 | 60,269.00 | 60,745.00 | 60,745.00 | 1.31% | 26,232 |
| Sep 2, 2025 | 62,060.00 | 62,060.00 | 58,958.00 | 59,959.00 | 59,959.00 | 1.44% | 26,111 |
| Sep 1, 2025 | 58,850.00 | 59,447.00 | 58,636.00 | 59,107.00 | 59,107.00 | 2.22% | 307,756 |
| Aug 29, 2025 | 61,059.00 | 61,059.00 | 58,061.00 | 57,825.00 | 57,825.00 | -0.56% | 269,913 |
| Aug 28, 2025 | 58,003.00 | 58,452.00 | 57,857.00 | 58,152.00 | 58,152.00 | 0.26% | 163,602 |
| Aug 27, 2025 | 57,630.00 | 58,254.00 | 57,630.00 | 58,004.00 | 58,004.00 | 0.69% | 153,685 |
| Aug 26, 2025 | 57,734.00 | 57,761.00 | 57,425.00 | 57,605.00 | 57,605.00 | 0.51% | 2,724 |
| Aug 25, 2025 | 57,000.00 | 57,293.00 | 56,817.00 | 57,314.00 | 57,314.00 | 0.42% | 3,021 |
| Aug 22, 2025 | 57,087.00 | 57,087.00 | 56,586.00 | 57,072.00 | 57,072.00 | -0.35% | 525 |
| Aug 21, 2025 | 57,297.00 | 57,485.00 | 56,818.00 | 57,273.00 | 57,273.00 | -0.04% | 10,489 |
| Aug 20, 2025 | 56,750.00 | 57,409.00 | 56,749.00 | 57,298.00 | 57,298.00 | 0.96% | 3,248 |
| Aug 19, 2025 | 56,949.00 | 57,016.00 | 56,705.00 | 56,754.00 | 56,754.00 | -0.33% | 668 |
| Aug 18, 2025 | 57,188.00 | 57,218.00 | 56,800.00 | 56,943.00 | 56,943.00 | 0.28% | 2,671 |
| Aug 15, 2025 | 56,806.00 | 56,915.00 | 56,602.00 | 56,786.00 | 56,786.00 | -0.19% | 10,355 |
| Aug 14, 2025 | 57,173.00 | 57,250.00 | 56,878.00 | 56,894.00 | 56,894.00 | - | 1,578 |
| Aug 13, 2025 | 56,881.00 | 57,010.00 | 56,789.00 | 56,893.00 | 56,893.00 | -0.04% | 11,313 |
| Aug 12, 2025 | 57,401.00 | 60,000.00 | 57,005.00 | 56,917.00 | 56,917.00 | -1.07% | 10,908 |
| Aug 11, 2025 | 59,400.00 | 59,400.00 | 57,417.00 | 57,533.00 | 57,533.00 | -0.96% | 3,834 |
| Aug 8, 2025 | 58,241.00 | 59,500.00 | 57,805.00 | 58,092.00 | 58,092.00 | -0.26% | 293,398 |
| Aug 7, 2025 | 64,949.00 | 64,949.00 | 57,506.00 | 58,241.00 | 58,241.00 | 0.20% | 19,774 |
| Aug 6, 2025 | 65,000.00 | 65,000.00 | 57,833.00 | 58,127.00 | 58,127.00 | -1.14% | 1,052,604 |
| Aug 5, 2025 | 58,592.00 | 58,870.00 | 58,354.00 | 58,796.00 | 58,796.00 | 0.39% | 1,737 |
| Aug 4, 2025 | 58,626.00 | 61,371.00 | 58,272.00 | 58,566.00 | 58,566.00 | 0.21% | 10,040 |
| Aug 1, 2025 | 58,083.00 | 58,620.00 | 57,860.00 | 58,441.00 | 58,441.00 | 1.26% | 8,157 |
| Jul 31, 2025 | 57,423.00 | 60,292.00 | 57,300.00 | 57,714.00 | 57,714.00 | 0.72% | 10,213 |
| Jul 30, 2025 | 57,653.00 | 57,801.00 | 57,359.00 | 57,304.00 | 57,304.00 | -0.60% | 6,019 |
| Jul 29, 2025 | 57,652.00 | 57,824.00 | 57,527.00 | 57,652.00 | 57,652.00 | 0.77% | 747 |
| Jul 28, 2025 | 57,251.00 | 57,714.00 | 57,250.00 | 57,212.00 | 57,212.00 | -0.09% | 32,883 |
| Jul 25, 2025 | 57,517.00 | 57,634.00 | 57,260.00 | 57,265.00 | 57,265.00 | -0.34% | 2,985 |
| Jul 24, 2025 | 57,011.00 | 58,499.00 | 57,011.00 | 57,459.00 | 57,459.00 | -0.88% | 5,687 |
| Jul 23, 2025 | 58,369.00 | 58,369.00 | 58,001.00 | 57,972.00 | 57,972.00 | -0.57% | 13,275 |
| Jul 22, 2025 | 57,646.00 | 58,455.00 | 57,626.00 | 58,306.00 | 58,306.00 | 0.11% | 1,539 |
| Jul 21, 2025 | 58,499.00 | 58,499.00 | 57,504.00 | 58,242.00 | 58,242.00 | 1.48% | 13,870 |
| Jul 18, 2025 | 57,600.00 | 58,177.00 | 57,206.00 | 57,390.00 | 57,390.00 | -0.32% | 5,002 |
| Jul 17, 2025 | 57,800.00 | 57,800.00 | 57,382.00 | 57,573.00 | 57,573.00 | -0.09% | 3,957 |
| Jul 16, 2025 | 57,849.00 | 58,031.00 | 57,629.00 | 57,627.00 | 57,627.00 | -0.39% | 15,345 |
| Jul 15, 2025 | 57,779.00 | 58,011.00 | 57,611.00 | 57,850.00 | 57,850.00 | -0.02% | 18,000 |
| Jul 14, 2025 | 58,324.00 | 58,499.00 | 57,912.00 | 57,864.00 | 57,864.00 | -0.67% | 44,951 |
| Jul 11, 2025 | 57,491.00 | 58,245.00 | 57,453.00 | 58,254.00 | 58,254.00 | 2.20% | 3,251 |
| Jul 10, 2025 | 57,152.00 | 57,205.00 | 56,856.00 | 57,001.00 | 57,001.00 | 0.27% | 2,120 |
| Jul 9, 2025 | 58,323.00 | 58,323.00 | 56,572.00 | 56,845.00 | 56,845.00 | -0.14% | 1,568 |
| Jul 8, 2025 | 57,176.00 | 57,429.00 | 56,838.00 | 56,922.00 | 56,922.00 | 0.04% | 3,476 |
| Jul 7, 2025 | 58,000.00 | 58,000.00 | 56,547.00 | 56,897.00 | 56,897.00 | 0.29% | 4,197 |
| Jul 4, 2025 | 58,500.00 | 58,500.00 | 56,618.00 | 56,732.00 | 56,732.00 | 0.60% | 2,831 |
| Jul 3, 2025 | 57,099.00 | 57,099.00 | 54,251.00 | 56,396.00 | 56,396.00 | -1.18% | 1,714 |
| Jul 2, 2025 | 57,000.00 | 57,391.00 | 56,740.00 | 57,067.00 | 57,067.00 | -0.04% | 49,858 |
| Jul 1, 2025 | 53,691.00 | 57,203.00 | 53,691.00 | 57,089.00 | 57,089.00 | 1.02% | 13,627 |