LON:0AAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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