LON:0AAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.74	32.00	31.50	32.00	32.00	-1.48%	339
Mar 17, 2026	32.48	32.48	32.48	32.48	32.48	2.40%	84
Mar 16, 2026	31.16	31.72	30.86	31.72	31.72	1.60%	2,152
Mar 13, 2026	31.22	31.22	31.22	31.22	31.22	-1.27%	138
Mar 12, 2026	31.62	31.62	31.62	31.62	31.62	-0.82%	110
Mar 11, 2026	31.84	31.88	31.76	31.88	31.88	1.01%	172
Mar 10, 2026	31.26	31.74	31.22	31.56	31.56	-0.13%	1,960
Mar 9, 2026	31.62	31.62	31.60	31.60	31.60	-1.37%	118
Mar 6, 2026	31.64	32.04	31.64	32.04	32.04	-0.56%	374
Mar 5, 2026	32.40	32.40	32.22	32.22	32.22	-2.01%	253
Mar 4, 2026	31.88	32.88	31.88	32.88	32.88	8.37%	510
Mar 3, 2026	30.78	30.84	30.34	30.34	30.34	-4.83%	164
Mar 2, 2026	31.80	31.88	31.19	31.88	31.88	-1.06%	5,467
Feb 27, 2026	32.20	32.22	32.20	32.22	32.22	-1.19%	113
Feb 26, 2026	32.44	32.70	32.44	32.61	32.61	3.52%	280
Feb 25, 2026	31.40	31.56	31.28	31.50	31.50	-0.51%	2,822
Feb 24, 2026	31.86	31.86	31.66	31.66	31.66	-4.69%	175
Feb 23, 2026	33.12	33.50	32.26	33.22	33.22	3.49%	4,685
Feb 20, 2026	32.10	32.10	32.10	32.10	32.10	13.02%	2,431
Feb 19, 2026	28.40	28.40	28.40	28.40	28.40	18.24%	867
Feb 11, 2026	24.28	24.28	24.02	24.02	24.02	-1.96%	288
Feb 10, 2026	24.62	24.62	24.50	24.50	24.50	-5.81%	340
Feb 3, 2026	26.10	26.10	25.72	26.01	26.01	-3.81%	757
Feb 2, 2026	26.90	27.04	26.90	27.04	27.04	0.15%	2,166
Jan 30, 2026	27.22	27.22	27.00	27.00	27.00	-0.95%	306
Jan 29, 2026	27.26	27.26	27.26	27.26	27.26	-4.69%	100
Jan 26, 2026	28.60	28.60	28.60	28.60	28.60	1.20%	88
Jan 23, 2026	28.36	28.36	28.26	28.26	28.26	-1.05%	1,229
Jan 22, 2026	28.14	28.56	28.14	28.56	28.56	1.72%	586
Jan 21, 2026	28.48	28.48	27.82	28.08	28.08	-4.05%	738
Jan 20, 2026	29.26	29.26	29.26	29.26	29.26	-4.19%	688
Jan 16, 2026	30.54	30.54	30.54	30.54	30.54	-1.49%	1,320
Jan 15, 2026	31.00	31.00	31.00	31.00	31.00	-0.05%	60
Jan 14, 2026	31.01	31.01	31.01	31.01	31.01	-4.20%	140
Jan 13, 2026	32.38	32.38	32.38	32.38	32.37	1.78%	314
Jan 9, 2026	31.81	31.81	31.81	31.81	31.81	1.89%	128
Jan 8, 2026	31.48	31.48	31.22	31.22	31.22	2.97%	758
Jan 5, 2026	30.32	30.32	30.32	30.32	30.32	-3.01%	101
Jan 2, 2026	31.70	31.70	31.26	31.26	31.26	-4.52%	1,853
Dec 30, 2025	32.74	32.74	32.74	32.74	32.74	3.35%	201
Dec 29, 2025	31.68	31.88	31.52	31.68	31.68	-0.62%	586
Dec 23, 2025	32.52	32.52	31.88	31.88	31.88	0.83%	494
Dec 22, 2025	31.62	32.00	31.56	31.62	31.62	0.15%	2,159
Dec 19, 2025	31.74	31.74	31.57	31.57	31.57	-1.49%	575
Dec 18, 2025	31.92	32.18	31.92	32.05	32.05	-2.37%	936
Dec 17, 2025	32.64	33.00	32.64	32.82	32.82	-2.16%	696
Dec 16, 2025	33.86	34.18	33.18	33.55	33.55	-	3,020
Dec 15, 2025	34.00	34.00	33.50	33.55	33.55	-1.62%	1,251
Dec 12, 2025	34.06	34.30	33.92	34.10	34.10	0.35%	5,013
Dec 11, 2025	33.92	34.30	33.92	33.98	33.98	-0.26%	1,371