LON:0AAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.86	34.86	34.86	34.86	34.86	2.53%	89
Jul 29, 2026	34.00	34.00	34.00	34.00	34.00	10.25%	161
Jul 24, 2026	30.84	30.84	30.84	30.84	30.84	1.78%	240
Jul 23, 2026	30.30	30.30	30.30	30.30	30.30	-0.79%	281
Jul 22, 2026	30.54	30.54	30.54	30.54	30.54	1.06%	97
Jul 17, 2026	30.42	30.42	30.22	30.22	30.22	0.33%	266
Jul 16, 2026	30.16	30.16	30.12	30.12	30.12	-1.63%	275
Jul 14, 2026	30.58	30.62	30.52	30.62	30.62	-1.03%	540
Jul 13, 2026	30.94	30.94	30.94	30.94	30.94	3.69%	149
Jul 8, 2026	29.84	29.84	29.84	29.84	29.84	-5.21%	139
Jul 7, 2026	31.56	31.56	31.48	31.48	31.48	-3.97%	188
Jul 2, 2026	32.92	32.92	32.78	32.78	32.78	1.17%	58
Jun 29, 2026	32.40	32.40	32.40	32.40	32.40	3.05%	196
Jun 26, 2026	31.44	31.44	31.44	31.44	31.44	-1.32%	65
Jun 25, 2026	31.78	31.86	31.78	31.86	31.86	3.44%	666
Jun 24, 2026	30.70	30.80	30.70	30.80	30.80	-1.28%	139
Jun 23, 2026	31.04	31.20	31.04	31.20	31.20	0.65%	131
Jun 22, 2026	31.06	31.06	31.00	31.00	31.00	-0.64%	360
Jun 17, 2026	31.50	31.74	31.20	31.20	31.20	0.13%	455
Jun 16, 2026	32.46	32.46	31.06	31.16	31.16	-6.26%	261
Jun 15, 2026	32.94	33.24	32.94	33.24	33.24	1.59%	133
Jun 12, 2026	32.52	32.72	32.52	32.72	32.72	1.61%	155
Jun 11, 2026	32.26	32.26	32.20	32.20	32.20	-0.68%	157
Jun 10, 2026	32.32	32.52	32.32	32.42	32.42	-1.22%	262
Jun 9, 2026	32.90	33.18	32.82	32.82	32.82	-4.43%	245
Jun 5, 2026	34.74	34.74	34.34	34.34	34.34	-4.24%	567
May 26, 2026	35.86	35.86	35.86	35.86	35.86	-5.38%	1
May 25, 2026	37.90	37.90	37.90	37.90	37.90	10.21%	4
May 20, 2026	34.37	34.48	34.37	34.39	34.39	4.02%	3,108
May 19, 2026	33.06	33.06	33.06	33.06	33.06	4.82%	68
May 15, 2026	31.86	31.86	31.54	31.54	31.54	-2.71%	218
May 13, 2026	32.58	32.58	32.36	32.42	32.42	-2.35%	279
May 12, 2026	33.24	33.24	33.20	33.20	33.20	0.42%	251
May 8, 2026	33.60	33.60	33.06	33.06	33.06	-3.05%	485
May 7, 2026	34.10	34.10	34.10	34.10	34.10	3.15%	3
May 5, 2026	33.22	33.22	33.06	33.06	33.06	-2.48%	110
May 4, 2026	33.80	33.98	33.80	33.90	33.90	3.23%	168
Apr 30, 2026	32.68	32.84	32.68	32.84	32.84	-1.08%	188
Apr 28, 2026	33.20	33.20	33.20	33.20	33.20	-5.25%	65
Apr 15, 2026	34.92	35.04	34.92	35.04	35.04	10.82%	100
Apr 10, 2026	31.78	31.78	31.62	31.62	31.62	0.76%	71
Apr 9, 2026	31.38	31.38	31.38	31.38	31.38	0.58%	2
Apr 8, 2026	31.20	31.20	31.20	31.20	31.20	-1.02%	73
Apr 7, 2026	31.52	31.52	31.52	31.52	31.52	-2.60%	69
Apr 2, 2026	32.32	32.52	32.16	32.36	32.36	3.25%	1,608
Apr 1, 2026	31.34	31.34	31.34	31.34	31.34	7.18%	67
Mar 30, 2026	29.24	29.24	29.24	29.24	29.24	-7.47%	62
Mar 20, 2026	31.65	31.65	31.60	31.60	31.60	-0.25%	2,027
Mar 19, 2026	31.68	31.68	31.68	31.68	31.68	-1.00%	1,890
Mar 18, 2026	31.74	32.00	31.50	32.00	32.00	-1.48%	339