7,573.39

+31.99

+0.42%

51,818.41

-165.57

-0.32%

25,382.93

+218.57

+0.87%

2,823.17

+17.29

+0.62%

4.9480

+0.0540

+1.10%

20.71

-0.44

-2.08%

3,934.30

-35.30

-0.89%

77,514.73

+563.26

+0.73%

Crude Oil Dec 26

96.22

-0.24

-0.25%

US Private Equity

10,836.30

-14.33

-0.13%

ASX - Delayed Quote AUD

Global X Physical Gold Structured (GOLD.AX)

51.44 +0.66 (+1.30%)

At close: 4:20:37 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	51.21	51.71	51.21	51.44	51.44	151,034
Nov 2, 2026	50.99	50.99	50.33	50.78	50.78	260,248
Oct 30, 2026	52.40	52.40	51.75	51.89	51.89	115,206
Oct 29, 2026	52.52	52.59	52.28	52.32	52.32	73,775
Oct 28, 2026	52.76	53.11	52.39	52.39	52.39	135,217
Oct 27, 2026	52.22	52.31	52.07	52.10	52.10	168,106
Oct 26, 2026	52.05	52.20	51.71	52.19	52.19	202,195
Oct 23, 2026	52.75	52.75	51.96	52.30	52.30	163,062
Oct 22, 2026	53.70	53.76	53.24	53.24	53.24	84,661
Oct 21, 2026	53.80	53.84	53.50	53.66	53.66	103,864
Oct 20, 2026	54.14	54.36	53.90	54.12	54.12	115,808
Oct 19, 2026	54.90	54.99	54.64	54.79	54.79	246,493
Oct 16, 2026	54.90	55.07	54.73	54.85	54.85	360,928
Oct 15, 2026	54.07	54.65	53.71	54.45	54.45	100,756
Oct 14, 2026	54.71	54.71	54.19	54.29	54.29	100,495
Oct 13, 2026	54.92	55.09	54.55	55.09	55.09	102,473
Oct 12, 2026	54.80	55.10	54.75	54.94	54.94	123,141
Oct 9, 2026	54.29	54.81	54.29	54.78	54.78	100,711
Oct 8, 2026	54.00	54.38	53.86	54.29	54.29	93,527
Oct 7, 2026	54.40	54.64	54.16	54.16	54.16	80,683
Oct 6, 2026	54.40	54.44	53.85	54.03	54.03	409,318
Oct 5, 2026	54.74	54.75	54.35	54.46	54.46	76,142
Oct 2, 2026	55.13	55.22	54.62	55.21	55.21	67,124
Oct 1, 2026	54.60	55.12	54.48	55.04	55.04	167,080
Sep 30, 2026	54.70	54.86	54.46	54.75	54.75	83,765
Sep 29, 2026	54.00	54.19	53.64	54.17	54.17	246,200
Sep 28, 2026	55.70	55.70	54.40	54.44	54.44	189,197
Sep 25, 2026	55.64	55.97	55.46	55.82	55.82	75,990
Sep 24, 2026	55.75	55.95	55.60	55.69	55.69	102,399
Sep 23, 2026	56.00	56.12	55.75	55.80	55.80	210,853
Sep 22, 2026	55.91	56.18	55.41	55.44	55.44	86,315
Sep 21, 2026	56.21	56.22	55.83	55.90	55.90	133,290
Sep 18, 2026	55.83	56.25	55.60	56.25	56.25	148,368
Sep 17, 2026	55.34	55.63	55.01	55.42	55.42	201,128
Sep 16, 2026	55.03	55.65	54.85	55.47	55.47	166,906
Sep 15, 2026	55.00	55.33	54.86	55.04	55.04	149,500
Sep 14, 2026	55.39	55.69	55.28	55.40	55.40	118,424
Sep 11, 2026	55.10	55.49	54.97	55.49	55.49	169,351
Sep 10, 2026	55.59	56.10	55.56	56.00	56.00	130,627
Sep 9, 2026	55.25	55.65	54.96	55.58	55.58	109,346
Sep 8, 2026	55.96	56.29	55.89	55.89	55.89	184,767
Sep 7, 2026	56.16	56.18	55.66	55.66	55.66	230,331
Sep 4, 2026	56.80	57.00	56.63	56.72	56.72	226,034
Sep 3, 2026	55.93	56.66	55.91	56.58	56.58	196,154
Sep 2, 2026	55.75	55.75	54.81	55.26	55.26	642,311
Sep 1, 2026	56.76	56.88	56.45	56.79	56.79	181,326
Aug 31, 2026	57.50	57.50	56.19	56.56	56.56	412,346
Aug 28, 2026	58.39	58.48	58.12	58.30	58.30	219,970
Aug 27, 2026	58.90	59.08	58.57	58.57	58.57	257,208
Aug 26, 2026	59.36	59.47	59.02	59.02	59.02	235,887
Aug 25, 2026	59.79	60.00	59.04	59.43	59.43	344,274
Aug 24, 2026	58.70	59.38	58.63	59.30	59.30	304,480
Aug 21, 2026	58.00	58.31	57.89	58.21	58.21	245,449
Aug 20, 2026	57.93	58.00	57.55	57.71	57.71	306,539
Aug 19, 2026	56.00	56.35	55.84	56.26	56.26	211,090
Aug 18, 2026	56.89	57.04	56.50	56.62	56.62	160,129
Aug 17, 2026	56.36	56.91	56.36	56.47	56.47	123,220
Aug 14, 2026	56.82	56.82	55.83	56.00	56.00	205,898
Aug 13, 2026	57.10	57.59	56.82	56.83	56.83	194,421
Aug 12, 2026	56.62	57.20	56.51	56.86	56.86	326,633
Aug 11, 2026	57.00	57.43	56.59	56.79	56.79	466,954
Aug 10, 2026	56.10	56.32	55.87	56.27	56.27	211,193
Aug 7, 2026	55.50	55.68	55.05	55.68	55.68	253,436
Aug 6, 2026	55.25	55.76	55.18	55.48	55.48	324,464
Aug 5, 2026	52.89	54.13	52.82	54.07	54.07	218,903
Aug 4, 2026	52.87	53.14	52.80	53.08	53.08	201,522
Aug 3, 2026	53.00	53.00	52.60	52.86	52.86	141,584
Jul 31, 2026	53.35	53.66	53.00	53.09	53.09	171,792
Jul 30, 2026	53.65	53.76	52.95	53.06	53.06	273,508
Jul 29, 2026	52.79	53.10	52.62	53.02	53.02	229,734
Jul 28, 2026	53.28	53.38	52.82	53.06	53.06	251,876
Jul 27, 2026	53.53	53.80	53.33	53.43	53.43	247,020
Jul 24, 2026	53.28	53.28	52.73	52.78	52.78	127,793
Jul 23, 2026	54.08	54.12	53.65	53.76	53.76	129,766
Jul 22, 2026	53.28	54.10	53.26	54.03	54.03	226,176
Jul 21, 2026	52.38	53.09	52.33	53.05	53.05	131,819
Jul 20, 2026	52.50	52.69	52.25	52.48	52.48	138,030
Jul 17, 2026	52.25	52.46	52.02	52.26	52.26	257,959
Jul 16, 2026	52.93	53.08	52.66	52.78	52.78	125,670
Jul 15, 2026	53.16	53.22	52.72	52.75	52.75	118,411
Jul 14, 2026	53.00	53.23	52.75	53.18	53.18	236,241
Jul 13, 2026	53.98	53.98	53.50	53.51	53.51	113,570
Jul 10, 2026	54.25	54.38	54.07	54.21	54.21	192,656
Jul 9, 2026	53.77	53.90	53.49	53.84	53.84	320,707
Jul 8, 2026	54.03	54.46	54.03	54.36	54.36	203,946
Jul 7, 2026	54.74	54.76	54.30	54.35	54.35	179,178
Jul 6, 2026	55.28	55.95	54.73	54.74	54.74	564,349
Jul 3, 2026	54.55	55.41	54.55	55.10	55.10	2,166,964
Jul 2, 2026	53.22	54.33	53.22	54.33	54.33	516,809
Jul 1, 2026	53.01	53.06	52.63	52.63	52.63	161,558
Jun 30, 2026	53.41	53.46	52.55	53.05	53.05	235,002
Jun 29, 2026	53.84	54.10	53.59	53.89	53.89	268,912
Jun 26, 2026	53.19	53.41	53.00	53.20	53.20	226,350
Jun 25, 2026	53.15	53.49	52.59	52.84	52.84	528,209
Jun 24, 2026	54.23	54.37	53.64	54.04	54.04	279,203
Jun 23, 2026	54.80	54.91	54.02	54.02	54.02	159,504
Jun 22, 2026	54.05	55.01	54.03	54.80	54.80	161,969
Jun 19, 2026	55.00	55.00	53.90	54.02	54.02	551,627
Jun 18, 2026	55.78	56.33	55.75	55.97	55.97	147,225
Jun 17, 2026	56.07	56.27	55.94	56.05	56.05	242,678
Jun 16, 2026	55.80	56.15	55.74	55.99	55.99	189,712
Jun 15, 2026	55.50	56.04	55.48	55.67	55.67	210,900
Jun 12, 2026	54.05	54.92	54.05	54.37	54.37	215,962
Jun 11, 2026	52.97	53.74	52.81	53.33	53.33	386,561
Jun 10, 2026	55.53	55.53	54.33	54.85	54.85	691,494
Jun 9, 2026	56.15	56.39	56.07	56.17	56.17	238,168
Jun 5, 2026	57.26	57.43	56.95	57.04	57.04	171,080
Jun 4, 2026	57.14	57.53	57.00	57.53	57.53	126,494
Jun 3, 2026	57.12	57.30	56.90	57.06	57.06	136,701
Jun 2, 2026	57.31	57.80	57.10	57.75	57.75	291,396
Jun 1, 2026	57.81	57.90	57.44	57.51	57.51	128,344
May 29, 2026	57.37	57.70	57.10	57.64	57.64	186,167
May 28, 2026	57.05	57.19	56.25	56.33	56.33	264,930
May 27, 2026	57.66	57.75	57.40	57.50	57.50	258,117
May 26, 2026	58.17	58.17	57.80	58.10	58.10	492,651
May 25, 2026	58.36	58.50	58.10	58.10	58.10	168,611
May 22, 2026	58.08	58.15	57.79	57.93	57.93	358,828
May 21, 2026	58.13	58.66	58.10	58.15	58.15	190,184
May 20, 2026	57.85	58.07	57.42	57.60	57.60	424,200
May 19, 2026	58.40	58.60	58.20	58.24	58.24	463,532
May 18, 2026	58.26	58.38	57.60	58.17	58.17	616,737
May 15, 2026	58.96	59.06	58.25	58.31	58.31	232,279
May 14, 2026	59.27	59.42	58.94	59.10	59.10	151,175
May 13, 2026	59.69	59.79	59.29	59.52	59.52	108,644
May 12, 2026	60.19	60.32	59.64	60.00	60.00	288,409
May 11, 2026	59.41	59.50	58.85	58.95	58.95	225,795
May 8, 2026	59.71	60.08	59.69	59.88	59.88	150,234
May 7, 2026	59.50	59.62	59.29	59.47	59.47	132,780
May 6, 2026	58.35	58.95	58.28	58.95	58.95	170,435
May 5, 2026	58.00	58.37	57.71	58.21	58.21	149,130
May 4, 2026	58.60	58.65	58.35	58.35	58.35	149,001
May 1, 2026	58.18	58.92	58.18	58.60	58.60	236,955
Apr 30, 2026	58.55	58.88	58.25	58.25	58.25	352,829
Apr 29, 2026	58.68	58.86	58.40	58.74	58.74	180,483
Apr 28, 2026	59.75	59.81	59.01	59.14	59.14	236,541
Apr 27, 2026	60.00	60.34	59.86	60.28	60.28	191,351
Apr 24, 2026	60.24	60.44	59.90	60.17	60.17	290,640
Apr 23, 2026	60.50	60.73	60.10	60.29	60.29	171,637
Apr 22, 2026	61.00	61.00	60.58	60.86	60.86	198,935
Apr 21, 2026	61.50	61.65	61.11	61.14	61.14	173,811
Apr 20, 2026	61.00	61.63	60.89	61.35	61.35	220,113
Apr 17, 2026	61.34	61.48	60.95	61.25	61.25	165,420
Apr 16, 2026	61.58	61.73	61.33	61.50	61.50	137,938
Apr 15, 2026	62.08	62.56	61.70	61.79	61.79	151,151
Apr 14, 2026	61.41	61.75	61.30	61.60	61.60	107,943
Apr 13, 2026	60.98	61.54	60.85	61.42	61.42	177,988
Apr 10, 2026	61.61	61.80	61.39	61.72	61.72	178,477
Apr 9, 2026	61.78	61.78	61.18	61.50	61.50	217,871
Apr 8, 2026	62.25	62.85	62.09	62.55	62.55	469,226
Apr 7, 2026	61.71	61.75	61.30	61.43	61.43	167,131
Apr 2, 2026	63.19	63.48	61.90	62.14	62.14	425,303
Apr 1, 2026	62.00	62.44	61.94	62.05	62.05	391,580
Mar 31, 2026	60.29	61.58	60.06	61.00	61.00	421,780
Mar 30, 2026	59.90	60.21	59.12	60.08	60.08	1,177,803
Mar 27, 2026	58.59	58.98	58.28	58.91	58.91	752,027
Mar 26, 2026	59.56	59.91	59.22	59.46	59.46	252,850
Mar 25, 2026	58.55	60.35	58.48	59.99	59.99	648,910
Mar 24, 2026	57.67	58.11	56.61	56.93	56.93	725,217
Mar 23, 2026	58.77	58.88	56.58	57.40	57.40	1,236,939
Mar 20, 2026	60.01	61.22	59.89	61.13	61.13	593,380
Mar 19, 2026	63.00	63.23	62.85	63.04	63.04	424,459
Mar 18, 2026	64.35	65.00	64.10	64.22	64.22	221,588
Mar 17, 2026	64.86	65.31	64.00	64.00	64.00	337,752
Mar 16, 2026	65.50	65.85	65.01	65.50	65.50	321,842
Mar 13, 2026	65.95	66.29	65.83	66.19	66.19	314,870
Mar 12, 2026	66.35	66.35	65.88	66.11	66.11	149,447
Mar 11, 2026	66.86	67.11	66.36	66.42	66.42	233,353
Mar 10, 2026	66.61	67.23	66.38	66.97	66.97	272,743
Mar 9, 2026	67.21	67.38	65.97	66.70	66.70	560,303
Mar 6, 2026	66.66	66.97	66.12	66.76	66.76	418,762
Mar 5, 2026	66.70	67.40	66.59	67.20	67.20	207,159
Mar 4, 2026	66.60	67.80	66.20	67.52	67.52	362,317
Mar 3, 2026	69.05	69.31	68.70	69.14	69.14	346,376
Mar 2, 2026	69.25	70.14	68.56	69.10	69.10	616,973
Feb 27, 2026	66.90	67.02	66.63	66.73	66.73	148,290
Feb 26, 2026	66.59	66.85	66.34	66.75	66.75	233,294
Feb 25, 2026	67.05	67.16	66.48	66.85	66.85	433,983
Feb 24, 2026	67.80	68.17	66.82	67.05	67.05	484,723
Feb 23, 2026	65.97	67.03	65.81	66.84	66.84	372,957
Feb 20, 2026	64.89	65.24	64.76	65.14	65.14	256,895
Feb 19, 2026	64.01	64.87	64.01	64.87	64.87	197,754
Feb 18, 2026	63.45	64.00	62.73	63.86	63.86	302,229
Feb 17, 2026	64.78	64.90	63.90	64.12	64.12	283,516
Feb 16, 2026	65.02	65.32	64.28	64.38	64.38	335,137
Feb 13, 2026	63.85	64.99	63.17	64.99	64.99	527,310
Feb 12, 2026	65.33	65.55	64.76	65.31	65.31	211,241
Feb 11, 2026	65.24	65.45	64.91	65.05	65.05	340,257
Feb 10, 2026	65.69	65.69	64.50	65.18	65.18	572,583
Feb 9, 2026	64.86	65.75	64.52	65.38	65.38	484,627
Feb 6, 2026	63.06	63.90	61.76	63.68	63.68	917,835
Feb 5, 2026	66.00	66.10	63.07	63.90	63.90	792,454
Feb 4, 2026	65.00	66.28	64.13	66.25	66.25	673,861
Feb 3, 2026	61.70	63.86	61.28	63.06	63.06	716,210
Feb 2, 2026	66.00	66.00	60.50	61.70	61.70	1,316,845
Jan 30, 2026	70.99	70.99	67.15	68.10	68.10	1,225,426
Jan 29, 2026	71.00	72.72	70.51	71.90	71.90	1,212,959
Jan 28, 2026	68.00	68.84	67.45	68.84	68.84	578,375
Jan 27, 2026	66.81	67.34	66.40	67.14	67.14	548,066
Jan 23, 2026	66.13	66.49	66.00	66.29	66.29	364,376
Jan 22, 2026	66.30	66.30	64.46	64.57	64.57	301,740
Jan 21, 2026	64.86	66.46	64.75	66.46	66.46	558,108
Jan 20, 2026	63.98	64.00	63.65	63.87	63.87	214,988
Jan 19, 2026	63.21	64.25	63.21	63.98	63.98	279,733
Jan 16, 2026	63.26	63.35	62.82	62.87	62.87	196,388
Jan 15, 2026	64.00	64.00	62.94	63.08	63.08	270,939
Jan 14, 2026	62.87	63.45	62.87	63.45	63.45	215,697
Jan 13, 2026	62.91	62.92	62.50	62.78	62.78	224,272
Jan 12, 2026	61.30	62.90	61.30	62.52	62.52	368,121
Jan 9, 2026	61.17	61.26	60.93	61.08	61.08	142,383
Jan 8, 2026	60.60	60.90	60.51	60.52	60.52	126,576
Jan 7, 2026	61.00	61.24	60.51	60.54	60.54	188,878
Jan 6, 2026	61.00	61.00	60.51	60.90	60.90	215,607
Jan 5, 2026	60.01	60.69	59.35	60.56	60.56	257,247
Jan 2, 2026	59.60	59.98	59.30	59.98	59.98	122,749
Dec 31, 2025	59.66	59.88	59.25	59.63	59.63	191,681
Dec 30, 2025	60.40	60.40	59.19	59.60	59.60	328,515
Dec 29, 2025	61.66	62.15	61.06	61.55	61.55	299,005
Dec 24, 2025	61.66	61.89	61.20	61.25	61.25	191,358
Dec 23, 2025	61.06	61.81	61.06	61.66	61.66	334,772
Dec 22, 2025	60.00	60.90	60.00	60.86	60.86	255,367
Dec 19, 2025	60.17	60.17	59.74	59.90	59.90	136,967
Dec 18, 2025	60.10	60.35	60.08	60.17	60.17	224,951
Dec 17, 2025	59.50	60.00	59.44	59.98	59.98	184,894
Dec 16, 2025	59.69	59.77	59.20	59.25	59.25	190,797
Dec 15, 2025	59.00	59.77	59.00	59.70	59.70	224,841
Dec 12, 2025	58.84	58.96	58.61	58.71	58.71	157,503
Dec 11, 2025	58.20	58.46	58.04	58.20	58.20	177,370
Dec 10, 2025	58.00	58.34	58.00	58.20	58.20	202,705
Dec 9, 2025	58.09	58.20	57.80	57.82	57.82	167,426
Dec 8, 2025	58.38	58.40	57.92	58.09	58.09	191,011
Dec 5, 2025	58.44	58.50	58.16	58.38	58.38	106,465
Dec 4, 2025	58.84	58.84	58.13	58.17	58.17	170,695
Dec 3, 2025	59.05	59.05	58.67	58.84	58.84	166,006
Dec 2, 2025	59.45	59.45	58.66	59.33	59.33	626,445
Dec 1, 2025	59.00	59.80	58.94	59.47	59.47	471,197
Nov 28, 2025	58.40	58.81	58.37	58.72	58.72	184,973
Nov 27, 2025	58.90	58.90	58.18	58.23	58.23	166,619
Nov 26, 2025	58.80	58.84	58.51	58.72	58.72	165,737
Nov 25, 2025	58.02	58.94	58.02	58.79	58.79	275,127
Nov 24, 2025	57.41	57.86	57.35	57.37	57.37	130,099
Nov 21, 2025	58.10	58.17	57.35	57.35	57.35	175,804
Nov 20, 2025	57.62	58.10	57.13	57.65	57.65	248,596
Nov 19, 2025	57.00	57.64	57.00	57.62	57.62	205,935
Nov 18, 2025	57.10	57.24	56.64	56.70	56.70	314,630
Nov 17, 2025	58.90	58.90	57.13	57.26	57.26	340,548
Nov 14, 2025	58.99	58.99	58.53	58.99	58.99	292,982
Nov 13, 2025	58.79	59.01	58.47	58.92	58.92	337,222
Nov 12, 2025	58.30	58.30	57.73	57.74	57.74	270,015
Nov 11, 2025	57.90	58.31	57.75	58.29	58.29	385,935
Nov 10, 2025	56.60	57.09	56.53	56.92	56.92	247,784
Nov 7, 2025	56.24	56.68	56.22	56.61	56.61	271,625
Nov 6, 2025	56.13	56.20	55.85	56.10	56.10	180,872
Nov 5, 2025	55.98	56.10	55.50	56.06	56.06	175,700
Nov 4, 2025	56.02	56.22	55.83	55.98	55.98	262,642
Nov 3, 2025	56.02	56.20	55.53	56.03	56.03	345,129

Mobilize your Website

View Site in Mobile | Classic

Share by: