1nvest Gold ETF (JSE:ETFGLD)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
63,834
+478 (0.75%)
At close: Sep 29, 2025

JSE:ETFGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202563,202.0065,988.0063,202.0063,834.0063,834.000.75%6,071
Sep 26, 202565,207.0065,207.0063,172.0063,356.0063,356.001.06%3,349
Sep 25, 202562,904.0063,575.0060,001.0062,690.0062,690.00-0.34%7,693
Sep 23, 202563,092.0063,445.0062,871.0062,904.0062,904.000.96%9,280
Sep 22, 202563,790.0063,790.0062,000.0062,307.0062,307.001.43%275,566
Sep 19, 202561,350.0061,513.0061,113.0061,428.0061,428.000.43%8,353
Sep 18, 202561,670.0061,670.0061,211.0061,166.0061,166.00-1.10%764,261
Sep 17, 202562,456.0063,999.0061,499.0061,845.0061,845.000.01%2,077
Sep 16, 202559,951.0062,145.0059,951.0061,838.0061,838.000.62%2,514
Sep 15, 202561,166.0061,468.0060,842.0061,458.0061,458.000.24%7,756
Sep 12, 202562,998.0062,998.0061,089.0061,313.0061,313.000.37%648
Sep 11, 202561,614.0061,644.0061,196.0061,087.0061,087.00-0.75%880
Sep 10, 202561,870.0062,148.0061,671.0061,550.0061,550.00-0.19%2,640
Sep 9, 202561,543.0062,059.0061,522.0061,669.0061,669.00-0.04%14,147
Sep 8, 202561,159.0061,742.0061,084.0061,694.0061,694.001.20%7,390
Sep 5, 202562,600.0062,600.0060,699.0060,961.0060,961.000.10%2,386
Sep 4, 202562,411.0062,411.0060,721.0060,902.0060,902.000.26%3,903
Sep 3, 202562,412.0062,412.0060,269.0060,745.0060,745.001.31%26,232
Sep 2, 202562,060.0062,060.0058,958.0059,959.0059,959.001.44%26,111
Sep 1, 202558,850.0059,447.0058,636.0059,107.0059,107.002.22%307,756
Aug 29, 202561,059.0061,059.0058,061.0057,825.0057,825.00-0.56%269,913
Aug 28, 202558,003.0058,452.0057,857.0058,152.0058,152.000.26%163,602
Aug 27, 202557,630.0058,254.0057,630.0058,004.0058,004.000.69%153,685
Aug 26, 202557,734.0057,761.0057,425.0057,605.0057,605.000.51%2,724
Aug 25, 202557,000.0057,293.0056,817.0057,314.0057,314.000.42%3,021
Aug 22, 202557,087.0057,087.0056,586.0057,072.0057,072.00-0.35%525
Aug 21, 202557,297.0057,485.0056,818.0057,273.0057,273.00-0.04%10,489
Aug 20, 202556,750.0057,409.0056,749.0057,298.0057,298.000.96%3,248
Aug 19, 202556,949.0057,016.0056,705.0056,754.0056,754.00-0.33%668
Aug 18, 202557,188.0057,218.0056,800.0056,943.0056,943.000.28%2,671
Aug 15, 202556,806.0056,915.0056,602.0056,786.0056,786.00-0.19%10,355
Aug 14, 202557,173.0057,250.0056,878.0056,894.0056,894.00-1,578
Aug 13, 202556,881.0057,010.0056,789.0056,893.0056,893.00-0.04%11,313
Aug 12, 202557,401.0060,000.0057,005.0056,917.0056,917.00-1.07%10,908
Aug 11, 202559,400.0059,400.0057,417.0057,533.0057,533.00-0.96%3,834
Aug 8, 202558,241.0059,500.0057,805.0058,092.0058,092.00-0.26%293,398
Aug 7, 202564,949.0064,949.0057,506.0058,241.0058,241.000.20%19,774
Aug 6, 202565,000.0065,000.0057,833.0058,127.0058,127.00-1.14%1,052,604
Aug 5, 202558,592.0058,870.0058,354.0058,796.0058,796.000.39%1,737
Aug 4, 202558,626.0061,371.0058,272.0058,566.0058,566.000.21%10,040
Aug 1, 202558,083.0058,620.0057,860.0058,441.0058,441.001.26%8,157
Jul 31, 202557,423.0060,292.0057,300.0057,714.0057,714.000.72%10,213
Jul 30, 202557,653.0057,801.0057,359.0057,304.0057,304.00-0.60%6,019
Jul 29, 202557,652.0057,824.0057,527.0057,652.0057,652.000.77%747
Jul 28, 202557,251.0057,714.0057,250.0057,212.0057,212.00-0.09%32,883
Jul 25, 202557,517.0057,634.0057,260.0057,265.0057,265.00-0.34%2,985
Jul 24, 202557,011.0058,499.0057,011.0057,459.0057,459.00-0.88%5,687
Jul 23, 202558,369.0058,369.0058,001.0057,972.0057,972.00-0.57%13,275
Jul 22, 202557,646.0058,455.0057,626.0058,306.0058,306.000.11%1,539
Jul 21, 202558,499.0058,499.0057,504.0058,242.0058,242.001.48%13,870