Smart Gold ETF (NZE:GLD)
New Zealand · Delayed Price · Currency is NZD 3.116
-0.003 (-0.10%)
Last updated: Aug 26, 2025
NZE:GLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | - | -0.32% | 9,271 |
| Aug 26, 2025 | 3.13 | 3.15 | 3.11 | 3.15 | - | 0.83% | 11,644 |
| Aug 25, 2025 | 3.10 | 3.13 | 3.10 | 3.12 | - | 0.78% | 10,952 |
| Aug 22, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | - | -0.42% | 6,747 |
| Aug 21, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | - | 1.24% | 26,352 |
| Aug 20, 2025 | 3.06 | 3.07 | 3.03 | 3.07 | - | 1.05% | 357,314 |
| Aug 19, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | - | -0.85% | 114,145 |
| Aug 18, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | - | -0.29% | 40,567 |
| Aug 15, 2025 | 3.07 | 3.07 | 3.04 | 3.07 | - | 0.92% | 18,278 |
| Aug 14, 2025 | 3.06 | 3.07 | 3.05 | 3.05 | - | - | 108,105 |
| Aug 13, 2025 | 3.03 | 3.06 | 3.03 | 3.05 | - | -0.85% | 9,403 |
| Aug 12, 2025 | 3.06 | 3.07 | 3.03 | 3.07 | - | 0.33% | 9,373 |
| Aug 11, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | - | -0.94% | 30,621 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | - | 0.10% | 12,282 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | - | -0.29% | 25,423 |
| Aug 6, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | - | -0.10% | 24,177 |
| Aug 5, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | - | 0.26% | 129,949 |
| Aug 4, 2025 | 3.07 | 3.09 | 3.06 | 3.09 | - | 1.48% | 26,247 |
| Aug 1, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | - | 1.10% | 295,377 |
| Jul 31, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | - | -0.23% | 21,280 |
| Jul 30, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | - | - | 33,246 |
| Jul 29, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | - | -0.17% | 14,350 |
| Jul 28, 2025 | 3.02 | 3.03 | 2.99 | 3.03 | - | -0.36% | 30,562 |
| Jul 25, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | - | -0.26% | 37,617 |
| Jul 24, 2025 | 3.05 | 3.05 | 3.03 | 3.04 | - | -1.96% | 28,851 |
| Jul 23, 2025 | 3.12 | 3.12 | 3.08 | 3.11 | - | 0.13% | 21,180 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | - | 1.67% | 24,104 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | - | -0.29% | 23,810 |
| Jul 18, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | - | -0.46% | 12,533 |
| Jul 17, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | - | 0.49% | 31,975 |
| Jul 16, 2025 | 3.05 | 3.06 | 3.02 | 3.06 | - | 0.82% | 17,596 |
| Jul 15, 2025 | 3.01 | 3.05 | 3.01 | 3.03 | - | 0.30% | 19,619 |
| Jul 14, 2025 | 3.01 | 3.06 | 3.01 | 3.02 | - | 1.00% | 43,021 |
| Jul 11, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | - | -0.56% | 69,115 |
| Jul 10, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | - | 0.43% | 25,417 |
| Jul 9, 2025 | 2.98 | 3.01 | 2.98 | 3.00 | - | 0.20% | 7,258 |
| Jul 8, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | - | 0.47% | 15,782 |
| Jul 7, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | - | -0.80% | 30,765 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | - | 0.07% | 30,940 |
| Jul 3, 2025 | 3.01 | 3.01 | 2.97 | 3.00 | - | 1.35% | 31,538 |
| Jul 2, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | - | - | 13,502 |
| Jul 1, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | - | 1.27% | 99,366 |
| Jun 30, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | - | -1.45% | 32,701 |
| Jun 27, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | - | -1.33% | 42,633 |
| Jun 26, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | - | -0.20% | 22,138 |
| Jun 25, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | - | -0.86% | 8,423 |
| Jun 24, 2025 | 3.06 | 3.08 | 3.03 | 3.04 | - | -1.81% | 15,263 |
| Jun 23, 2025 | 3.09 | 3.10 | 3.06 | 3.09 | - | 1.44% | 54,478 |
| Jun 19, 2025 | 3.05 | 3.08 | 3.05 | 3.05 | - | -0.65% | 6,101 |
| Jun 18, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | - | 0.85% | 146,468 |