LON:0AAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	34.42	34.42	33.70	34.07	34.07	1.73%	3,493
Dec 9, 2025	33.26	33.58	33.26	33.49	33.49	-2.10%	2,341
Dec 8, 2025	34.21	34.21	34.21	34.21	34.21	2.14%	2,214
Dec 5, 2025	33.56	33.56	33.49	33.49	33.49	-2.80%	286
Dec 4, 2025	34.46	34.46	34.46	34.46	34.46	3.86%	88
Dec 3, 2025	33.70	33.89	33.08	33.18	33.18	0.28%	6,125
Dec 2, 2025	33.02	33.14	33.00	33.08	33.08	-3.56%	4,551
Dec 1, 2025	35.02	35.15	34.31	34.31	34.30	4.20%	46,643
Nov 28, 2025	32.12	32.92	32.12	32.92	32.92	9.60%	1,841
Nov 27, 2025	31.75	31.75	30.04	30.04	30.04	1.53%	6,167
Nov 26, 2025	27.45	29.59	27.45	29.59	29.59	-60.42%	26,354
Nov 25, 2025	74.75	74.75	74.75	74.75	74.75	2.12%	8
Nov 24, 2025	73.20	73.21	73.20	73.20	73.20	-0.95%	221,252
Nov 21, 2025	72.30	73.90	72.30	73.90	73.90	5.05%	157
Nov 19, 2025	70.35	70.35	70.35	70.35	70.35	-3.83%	24
Nov 17, 2025	73.15	73.15	73.15	73.15	73.15	-1.50%	48
Nov 13, 2025	76.83	79.00	74.25	74.26	74.26	-11.49%	76,149
Nov 12, 2025	83.90	83.90	83.90	83.90	83.90	2.38%	28
Nov 11, 2025	81.50	81.95	81.40	81.95	81.95	0.12%	103
Nov 10, 2025	81.70	81.85	81.70	81.85	81.85	2.06%	92