7,384.70

-303.92

-3.95%

51,671.17

-1,684.95

-3.16%

24,453.22

-1,283.29

-4.99%

2,730.38

-126.57

-4.43%

4.8370

-0.0570

-1.16%

26.13

+9.52

+57.38%

4,116.20

+43.20

+1.06%

75,969.73

-4,074.30

-5.09%

Crude Oil Dec 26

90.81

+2.69

+3.05%

US Private Equity

10,904.74

+49.51

+0.46%

ASX - Delayed Quote AUD

iShares Physical Gold ETF (GLDN.AX)

46.83 +1.97 (+4.39%)

At close: 3:59:54 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	45.79	46.88	45.75	46.83	46.83	24,758
Nov 4, 2026	44.66	45.06	44.66	44.86	44.86	24,460
Nov 3, 2026	44.51	44.91	44.51	44.61	44.61	16,300
Nov 2, 2026	45.10	45.10	43.87	44.06	44.06	20,255
Oct 30, 2026	45.52	45.52	44.97	45.04	45.04	14,744
Oct 29, 2026	45.50	45.68	45.41	45.42	45.42	17,496
Oct 28, 2026	45.58	45.94	45.58	45.60	45.60	19,250
Oct 27, 2026	45.49	45.49	45.23	45.31	45.31	13,088
Oct 26, 2026	45.57	45.57	44.94	45.31	45.31	11,807
Oct 23, 2026	45.63	45.63	45.20	45.38	45.38	20,749
Oct 22, 2026	47.00	47.00	46.27	46.28	46.28	10,666
Oct 21, 2026	46.72	46.72	46.48	46.59	46.59	14,329
Oct 20, 2026	47.51	47.51	46.85	47.07	47.07	12,271
Oct 19, 2026	47.83	47.83	47.46	47.60	47.60	16,915
Oct 16, 2026	47.76	47.85	47.52	47.61	47.61	21,356
Oct 15, 2026	46.82	47.46	46.65	47.32	47.32	12,779
Oct 14, 2026	47.35	47.35	47.07	47.19	47.19	10,165
Oct 13, 2026	47.54	47.84	47.40	47.84	47.84	11,543
Oct 12, 2026	47.80	47.87	47.54	47.73	47.73	11,615
Oct 9, 2026	47.16	47.71	47.16	47.53	47.53	52,372
Oct 8, 2026	47.10	47.23	46.83	47.15	47.15	9,191
Oct 7, 2026	47.28	47.40	47.10	47.10	47.10	7,759
Oct 6, 2026	47.10	47.24	46.78	46.92	46.92	19,960
Oct 5, 2026	47.42	47.53	47.23	47.29	47.29	15,755
Oct 2, 2026	47.70	47.96	47.48	47.93	47.93	25,153
Oct 1, 2026	47.32	47.86	47.20	47.79	47.79	257,067
Sep 30, 2026	47.61	47.65	47.31	47.51	47.51	17,202
Sep 29, 2026	46.76	47.04	46.59	46.94	46.94	20,568
Sep 28, 2026	48.19	48.23	47.19	47.19	47.19	24,007
Sep 25, 2026	48.29	48.62	48.16	48.22	48.22	12,690
Sep 24, 2026	48.36	48.56	48.29	48.29	48.29	13,808
Sep 23, 2026	48.73	48.75	48.37	48.37	48.37	6,403
Sep 22, 2026	48.81	48.81	48.15	48.22	48.22	23,115
Sep 21, 2026	48.77	48.84	48.47	48.47	48.47	23,096
Sep 18, 2026	48.56	48.87	48.24	48.87	48.87	46,072
Sep 17, 2026	48.05	48.29	47.83	48.06	48.06	21,895
Sep 16, 2026	47.90	48.24	47.64	48.11	48.11	26,308
Sep 15, 2026	47.77	48.02	47.66	47.79	47.79	38,643
Sep 14, 2026	48.18	48.31	48.00	48.13	48.13	24,528
Sep 11, 2026	47.93	48.14	47.74	48.12	48.12	30,915
Sep 10, 2026	48.24	48.69	48.24	48.68	48.68	20,918
Sep 9, 2026	47.91	48.30	47.74	48.30	48.30	47,872
Sep 8, 2026	48.77	48.88	48.57	48.59	48.59	36,949
Sep 7, 2026	48.97	48.97	48.40	48.41	48.41	25,543
Sep 4, 2026	49.41	49.42	49.18	49.27	49.27	39,244
Sep 3, 2026	48.82	49.20	48.56	49.18	49.18	23,700
Sep 2, 2026	48.15	48.15	47.62	48.05	48.05	59,196
Sep 1, 2026	50.00	50.00	49.02	49.21	49.21	58,811
Aug 31, 2026	49.68	49.68	48.84	49.06	49.06	51,868
Aug 28, 2026	50.88	50.88	50.47	50.47	50.47	51,172
Aug 27, 2026	51.20	51.32	50.88	50.94	50.94	27,504
Aug 26, 2026	51.82	51.82	51.26	51.28	51.28	21,677
Aug 25, 2026	51.84	52.10	51.26	51.53	51.53	82,945
Aug 24, 2026	51.13	51.57	50.93	51.36	51.36	55,558
Aug 21, 2026	50.40	50.63	50.02	50.63	50.63	22,183
Aug 20, 2026	50.23	50.37	50.00	50.00	50.00	45,230
Aug 19, 2026	48.60	48.93	48.50	48.77	48.77	39,537
Aug 18, 2026	49.49	49.52	49.06	49.13	49.13	11,540
Aug 17, 2026	48.92	49.40	48.92	49.10	49.10	46,168
Aug 14, 2026	49.02	49.02	48.50	48.70	48.70	15,810
Aug 13, 2026	49.69	49.99	49.31	49.31	49.31	19,284
Aug 12, 2026	49.17	49.65	49.10	49.46	49.46	17,540
Aug 11, 2026	49.47	49.86	49.21	49.21	49.21	22,536
Aug 10, 2026	48.77	48.89	48.50	48.89	48.89	25,520
Aug 7, 2026	48.02	48.39	47.83	48.39	48.39	25,986
Aug 6, 2026	48.08	48.37	47.90	48.07	48.07	26,279
Aug 5, 2026	45.93	47.03	45.87	47.03	47.03	101,923
Aug 4, 2026	46.05	46.14	45.85	45.92	45.92	58,893
Aug 3, 2026	45.93	45.99	45.65	45.87	45.87	50,675
Jul 31, 2026	46.43	46.43	46.03	46.05	46.05	292,410
Jul 30, 2026	46.53	46.66	46.02	46.05	46.05	20,038
Jul 29, 2026	45.91	46.09	45.70	46.00	46.00	23,093
Jul 28, 2026	46.36	46.36	45.91	46.06	46.06	41,568
Jul 27, 2026	46.44	46.69	46.35	46.38	46.38	13,826
Jul 24, 2026	46.17	46.17	45.77	45.77	45.77	25,286
Jul 23, 2026	46.98	46.98	46.58	46.70	46.70	19,103
Jul 22, 2026	46.24	46.94	46.24	46.91	46.91	17,613
Jul 21, 2026	45.53	46.09	45.48	46.05	46.05	28,249
Jul 20, 2026	45.63	45.75	45.36	45.51	45.51	19,773
Jul 17, 2026	45.43	45.47	45.19	45.36	45.36	19,277
Jul 16, 2026	45.98	46.06	45.70	45.74	45.74	19,247
Jul 15, 2026	46.20	46.20	45.79	45.81	45.81	24,382
Jul 14, 2026	47.29	47.29	45.80	46.21	46.21	15,451
Jul 13, 2026	46.94	46.95	46.40	46.40	46.40	24,116
Jul 10, 2026	46.69	47.18	46.69	47.01	47.01	28,614
Jul 9, 2026	46.89	46.89	46.45	46.68	46.68	7,967
Jul 8, 2026	47.48	47.48	46.96	47.24	47.24	10,921
Jul 7, 2026	47.60	47.60	47.11	47.14	47.14	22,129
Jul 6, 2026	48.00	48.37	47.48	47.48	47.48	52,945
Jul 3, 2026	47.13	48.02	47.13	47.73	47.73	41,027
Jul 2, 2026	46.44	46.92	46.44	46.82	46.82	24,100
Jul 1, 2026	46.05	46.10	45.71	45.71	45.71	40,168
Jun 30, 2026	46.42	46.42	45.70	46.01	46.01	26,554
Jun 29, 2026	46.56	46.95	46.54	46.71	46.71	35,190
Jun 26, 2026	46.02	46.36	46.00	46.20	46.20	42,353
Jun 25, 2026	46.37	46.37	45.69	45.84	45.84	27,017
Jun 24, 2026	47.01	47.18	46.60	46.76	46.76	56,108
Jun 23, 2026	47.59	47.68	46.88	46.88	46.88	181,627
Jun 22, 2026	47.00	47.71	46.99	47.53	47.53	18,758
Jun 19, 2026	47.65	47.65	46.84	46.89	46.89	25,529
Jun 18, 2026	48.60	48.88	48.44	48.60	48.60	22,540
Jun 17, 2026	48.61	48.77	48.53	48.62	48.62	30,390
Jun 16, 2026	48.40	48.75	48.40	48.57	48.57	19,772
Jun 15, 2026	48.00	48.64	48.00	48.25	48.25	35,240
Jun 12, 2026	47.41	47.60	47.09	47.09	47.09	60,643
Jun 11, 2026	47.90	47.90	45.28	46.34	46.34	48,790
Jun 10, 2026	48.23	48.23	47.20	47.58	47.58	55,752
Jun 9, 2026	48.74	48.97	48.23	48.84	48.84	30,590
Jun 5, 2026	49.83	49.89	49.43	49.56	49.56	17,450
Jun 4, 2026	49.65	49.95	49.51	49.83	49.83	12,482
Jun 3, 2026	49.63	49.70	49.41	49.50	49.50	32,237
Jun 2, 2026	50.47	50.47	49.60	50.13	50.13	22,501
Jun 1, 2026	51.56	51.57	49.86	49.86	49.86	37,968
May 29, 2026	49.78	50.07	49.78	50.06	50.06	20,501
May 28, 2026	49.96	49.96	48.84	48.94	48.94	24,542
May 27, 2026	50.11	50.15	49.89	49.92	49.92	10,818
May 26, 2026	50.46	50.47	50.16	50.25	50.25	10,523
May 25, 2026	50.53	50.81	50.45	50.45	50.45	49,072
May 22, 2026	50.49	50.49	50.20	50.20	50.20	14,252
May 21, 2026	50.52	50.90	50.44	50.53	50.53	20,293
May 20, 2026	50.23	50.41	49.87	49.97	49.97	12,414
May 19, 2026	50.82	50.82	50.51	50.52	50.52	21,460
May 18, 2026	54.00	54.00	50.00	50.60	50.60	25,811
May 15, 2026	51.30	51.30	50.58	50.65	50.65	17,264
May 14, 2026	51.51	51.97	51.17	51.29	51.29	11,853
May 13, 2026	51.84	51.88	51.50	51.55	51.55	23,124
May 12, 2026	52.27	52.31	51.77	51.84	51.84	17,209
May 11, 2026	51.95	51.95	51.12	51.12	51.12	20,906
May 8, 2026	51.73	52.09	51.73	51.94	51.94	19,506
May 7, 2026	52.11	52.11	51.47	51.49	51.49	20,708
May 6, 2026	50.69	51.07	50.56	51.06	51.06	10,486
May 5, 2026	50.49	50.66	50.08	50.46	50.46	20,273
May 4, 2026	51.30	51.30	50.66	50.66	50.66	14,629
May 1, 2026	52.59	52.59	50.90	50.90	50.90	31,918
Apr 30, 2026	50.78	51.08	50.67	50.99	50.99	45,686
Apr 29, 2026	50.89	51.08	50.69	50.92	50.92	18,317
Apr 28, 2026	52.38	52.38	51.20	51.31	51.31	24,547
Apr 27, 2026	52.00	52.38	51.98	52.19	52.19	40,242
Apr 24, 2026	52.33	52.43	51.97	52.20	52.20	11,204
Apr 23, 2026	52.57	52.66	52.18	52.31	52.31	19,526
Apr 22, 2026	53.00	53.00	52.57	52.71	52.71	10,830
Apr 21, 2026	53.45	53.48	53.05	53.12	53.12	14,104
Apr 20, 2026	53.40	53.47	52.78	53.30	53.30	31,840
Apr 17, 2026	53.26	53.27	52.93	53.04	53.04	12,083
Apr 16, 2026	53.44	53.57	53.21	53.30	53.30	21,485
Apr 15, 2026	53.98	54.20	53.56	53.56	53.56	11,562
Apr 14, 2026	53.36	53.62	53.20	53.50	53.50	11,181
Apr 13, 2026	53.00	53.40	52.78	53.29	53.29	17,784
Apr 10, 2026	53.42	53.63	53.30	53.40	53.40	18,063
Apr 9, 2026	54.81	54.81	53.06	53.25	53.25	64,096
Apr 8, 2026	54.08	54.47	53.87	54.07	54.07	59,051
Apr 7, 2026	54.01	57.00	52.66	52.66	52.66	39,596
Apr 2, 2026	54.85	55.05	53.72	53.87	53.87	49,936
Apr 1, 2026	54.00	56.70	53.70	53.72	53.72	195,139
Mar 31, 2026	52.49	53.43	52.12	52.96	52.96	25,058
Mar 30, 2026	51.92	52.23	51.31	52.09	52.09	105,801
Mar 27, 2026	50.82	51.13	50.59	51.03	51.03	24,043
Mar 26, 2026	51.70	51.89	51.36	51.56	51.56	19,360
Mar 25, 2026	50.81	52.36	50.62	52.09	52.09	21,179
Mar 24, 2026	49.80	50.41	49.17	49.33	49.33	29,731
Mar 23, 2026	52.00	52.00	49.20	49.88	49.88	79,210
Mar 20, 2026	53.00	53.14	51.99	52.90	52.90	38,187
Mar 19, 2026	54.72	54.91	54.50	54.73	54.73	81,565
Mar 18, 2026	55.99	56.04	55.62	55.69	55.69	76,539
Mar 17, 2026	56.76	56.76	56.27	56.57	56.57	13,632
Mar 16, 2026	58.02	58.02	56.45	56.75	56.75	21,075
Mar 13, 2026	57.28	57.54	57.12	57.36	57.36	62,175
Mar 12, 2026	57.52	57.56	57.18	57.38	57.38	9,901
Mar 11, 2026	58.04	58.18	57.59	57.59	57.59	14,825
Mar 10, 2026	57.82	58.29	57.68	58.12	58.12	46,804
Mar 9, 2026	57.90	58.38	57.31	57.79	57.79	26,143
Mar 6, 2026	57.99	58.12	57.40	57.90	57.90	74,995
Mar 5, 2026	58.03	58.50	57.83	58.29	58.29	229,024
Mar 4, 2026	58.50	58.79	57.44	58.58	58.58	38,718
Mar 3, 2026	60.00	60.10	59.61	59.98	59.98	59,310
Mar 2, 2026	60.50	61.00	59.47	60.00	60.00	37,478
Feb 27, 2026	57.93	58.50	57.75	57.75	57.75	19,461
Feb 26, 2026	57.82	58.01	57.57	57.83	57.83	21,282
Feb 25, 2026	58.13	58.20	57.68	57.94	57.94	67,770
Feb 24, 2026	58.25	59.07	58.00	58.08	58.08	40,115
Feb 23, 2026	57.00	58.09	57.00	57.91	57.91	18,727
Feb 20, 2026	56.27	56.55	56.10	56.42	56.42	24,377
Feb 19, 2026	55.51	56.20	55.51	56.10	56.10	11,733
Feb 18, 2026	55.00	55.46	54.34	55.38	55.38	18,541
Feb 17, 2026	56.00	56.15	55.40	55.51	55.51	19,480
Feb 16, 2026	56.01	56.60	55.70	55.79	55.79	30,704
Feb 13, 2026	55.54	55.96	54.77	55.80	55.80	29,274
Feb 12, 2026	56.99	56.99	56.14	56.65	56.65	24,648
Feb 11, 2026	55.50	56.75	55.50	56.33	56.33	167,059
Feb 10, 2026	57.50	57.50	55.96	56.43	56.43	67,661
Feb 9, 2026	56.43	57.00	56.28	56.64	56.64	27,593
Feb 6, 2026	55.00	55.33	53.62	55.15	55.15	53,295
Feb 5, 2026	57.48	57.48	54.75	55.46	55.46	53,207
Feb 4, 2026	57.28	58.30	55.73	57.48	57.48	68,086
Feb 3, 2026	53.40	55.38	53.40	54.69	54.69	57,187
Feb 2, 2026	56.58	56.58	52.50	53.49	53.49	101,939
Jan 30, 2026	62.35	62.35	58.20	59.23	59.23	124,903
Jan 29, 2026	61.00	65.01	61.00	62.29	62.29	126,465
Jan 28, 2026	59.59	59.67	58.50	59.67	59.67	31,086
Jan 27, 2026	57.99	58.38	57.61	58.22	58.22	61,471
Jan 23, 2026	57.50	57.64	57.31	57.46	57.46	34,153
Jan 22, 2026	56.89	56.89	55.90	56.04	56.04	20,309
Jan 21, 2026	56.12	57.45	56.12	57.43	57.43	24,171
Jan 20, 2026	56.10	56.10	55.17	55.41	55.41	16,834
Jan 19, 2026	55.00	55.70	54.91	55.42	55.42	23,253
Jan 16, 2026	54.98	54.98	54.46	54.48	54.48	15,342
Jan 15, 2026	55.10	55.10	54.55	54.65	54.65	17,156
Jan 14, 2026	55.00	55.00	54.55	54.94	54.94	9,490
Jan 13, 2026	55.50	55.51	54.20	54.38	54.38	13,885
Jan 12, 2026	53.54	54.51	53.54	54.25	54.25	17,107
Jan 9, 2026	53.05	53.19	52.86	52.93	52.93	10,822
Jan 8, 2026	52.52	52.81	52.49	52.49	52.49	10,503
Jan 7, 2026	52.86	54.00	52.49	52.49	52.49	16,551
Jan 6, 2026	52.57	52.84	52.47	52.81	52.81	15,875
Jan 5, 2026	52.02	52.56	51.48	52.45	52.45	25,659
Jan 2, 2026	51.48	51.94	51.45	51.85	51.85	8,526
Dec 31, 2025	51.42	51.89	51.39	51.68	51.68	34,683
Dec 30, 2025	53.50	53.50	51.36	51.62	51.62	16,641
Dec 29, 2025	54.00	56.00	53.05	53.29	53.29	29,079
Dec 24, 2025	53.74	53.75	53.05	53.05	53.05	30,556
Dec 23, 2025	53.01	53.59	53.01	53.48	53.48	37,193
Dec 22, 2025	52.08	52.79	52.08	52.75	52.75	16,321
Dec 19, 2025	52.23	52.23	51.85	51.97	51.97	12,774
Dec 18, 2025	52.50	52.50	52.08	52.17	52.17	18,767
Dec 17, 2025	51.62	52.08	51.55	51.94	51.94	22,585
Dec 16, 2025	51.57	51.81	51.34	51.41	51.41	17,099
Dec 15, 2025	51.00	51.87	51.00	51.78	51.78	15,172
Dec 12, 2025	50.40	51.10	50.40	50.87	50.87	20,445
Dec 11, 2025	50.81	50.81	50.35	50.38	50.38	11,780
Dec 10, 2025	50.26	50.58	50.26	50.37	50.37	10,339
Dec 9, 2025	50.32	50.44	50.02	50.11	50.11	7,040
Dec 8, 2025	51.31	51.31	50.25	50.33	50.33	21,240
Dec 5, 2025	50.41	50.66	50.41	50.61	50.61	15,378
Dec 4, 2025	51.40	51.40	50.40	50.40	50.40	18,500
Dec 3, 2025	51.08	51.14	50.87	51.00	51.00	22,051
Dec 2, 2025	52.00	52.00	50.90	51.07	51.07	29,272
Dec 1, 2025	52.00	52.00	51.08	51.51	51.51	20,212
Nov 28, 2025	50.54	51.00	50.53	50.88	50.88	21,602
Nov 27, 2025	51.02	51.02	50.42	50.42	50.42	8,720
Nov 26, 2025	49.00	50.99	49.00	50.90	50.90	11,577
Nov 25, 2025	49.81	51.14	49.81	51.06	51.06	13,456
Nov 24, 2025	50.30	50.30	49.73	49.81	49.81	15,800
Nov 21, 2025	50.26	50.41	49.91	49.94	49.94	22,718
Nov 20, 2025	50.20	50.37	49.51	49.51	49.51	50,537
Nov 19, 2025	49.78	49.99	49.64	49.96	49.96	33,449
Nov 18, 2025	49.56	49.60	49.09	49.18	49.18	97,899
Nov 17, 2025	50.80	50.80	49.50	49.61	49.61	267,210
Nov 14, 2025	52.00	52.00	50.75	51.14	51.14	33,347
Nov 13, 2025	50.94	51.17	50.66	51.05	51.05	16,822
Nov 12, 2025	50.51	50.51	50.03	50.14	50.14	11,259
Nov 11, 2025	50.00	50.52	50.00	50.44	50.44	11,843
Nov 10, 2025	49.24	49.50	48.98	49.38	49.38	13,539
Nov 7, 2025	48.74	49.29	48.74	49.05	49.05	32,663
Nov 6, 2025	48.72	49.00	48.47	48.65	48.65	22,050
Nov 5, 2025	48.39	48.60	48.11	48.59	48.59	35,101

Mobilize your Website

View Site in Mobile | Classic

Share by: