Register for streaming realtime charts, analysis tools, and prices.
AAAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 24.015 | 0.09 | 0.40% | 23.95 | 24.125 | 23.86 | 2,782,784 |
| May 17 2024 | 23.92 | 0.38 | 1.61% | 23.765 | 23.9438 | 23.72 | 2,842,792 |
| May 16 2024 | 23.54 | -0.09 | -0.36% | 23.56 | 23.5905 | 23.47 | 1,744,118 |
| May 15 2024 | 23.625 | 0.30 | 1.26% | 23.43 | 23.6595 | 23.28 | 3,974,086 |
| May 14 2024 | 23.33 | 0.19 | 0.84% | 23.25 | 23.355 | 23.21 | 2,172,234 |
| May 13 2024 | 23.135 | -0.26 | -1.09% | 23.23 | 23.24 | 23.0895 | 2,003,015 |
| May 10 2024 | 23.39 | 0.19 | 0.82% | 23.45 | 23.485 | 23.325 | 2,284,817 |
| May 09 2024 | 23.20 | 0.36 | 1.55% | 22.94 | 23.21 | 22.94 | 3,079,507 |
| May 08 2024 | 22.845 | -0.07 | -0.28% | 22.85 | 22.9799 | 22.84 | 1,802,847 |
| May 07 2024 | 22.91 | -0.11 | -0.46% | 22.95 | 22.985 | 22.87 | 2,093,157 |
| May 06 2024 | 23.015 | 0.23 | 1.03% | 23.01 | 23.08 | 22.95 | 2,855,771 |
| May 03 2024 | 22.78 | -0.02 | -0.07% | 22.775 | 22.8009 | 22.55 | 3,439,437 |
| May 02 2024 | 22.795 | -0.07 | -0.28% | 22.67 | 22.855 | 22.615 | 2,627,117 |
| May 01 2024 | 22.86 | 0.18 | 0.82% | 22.76 | 23.04 | 22.73 | 3,694,218 |
| Apr 30 2024 | 22.675 | -0.44 | -1.90% | 22.82 | 22.90 | 22.66 | 3,748,342 |
| Apr 29 2024 | 23.115 | -0.05 | -0.22% | 23.105 | 23.23 | 23.02 | 3,338,378 |
| Apr 26 2024 | 23.165 | 0.06 | 0.28% | 23.185 | 23.21 | 23.05 | 2,897,251 |
| Apr 25 2024 | 23.10 | 0.14 | 0.61% | 22.935 | 23.21 | 22.93 | 3,116,492 |
| Apr 24 2024 | 22.96 | -0.04 | -0.15% | 22.97 | 23.1399 | 22.93 | 3,343,155 |
| Apr 23 2024 | 22.995 | -0.07 | -0.28% | 22.89 | 23.0801 | 22.87 | 3,422,548 |
| Apr 22 2024 | 23.06 | -0.58 | -2.43% | 23.14 | 23.20 | 23.01 | 3,709,602 |
| Apr 19 2024 | 23.635 | 0.07 | 0.30% | 23.59 | 23.7751 | 23.5376 | 3,770,624 |
| Apr 18 2024 | 23.565 | 0.08 | 0.34% | 23.67 | 23.6851 | 23.4599 | 3,881,329 |
| Apr 17 2024 | 23.485 | -0.18 | -0.74% | 23.65 | 23.7199 | 23.37 | 5,188,669 |
| Apr 16 2024 | 23.66 | 0.03 | 0.13% | 23.55 | 23.74 | 23.40 | 4,054,388 |
| Apr 15 2024 | 23.63 | 0.44 | 1.90% | 23.305 | 23.64 | 23.01 | 5,665,501 |
| Apr 12 2024 | 23.19 | -0.30 | -1.28% | 23.725 | 24.07 | 23.105 | 5,012,409 |
| Apr 11 2024 | 23.49 | 0.43 | 1.89% | 23.19 | 23.505 | 23.0876 | 3,035,317 |
| Apr 10 2024 | 23.055 | -0.22 | -0.95% | 23.03 | 23.29 | 22.96 | 5,683,610 |
| Apr 09 2024 | 23.275 | 0.13 | 0.54% | 23.30 | 23.40 | 23.15 | 4,792,665 |
| Apr 08 2024 | 23.15 | 0.15 | 0.65% | 23.09 | 23.185 | 22.95 | 3,098,955 |
| Apr 05 2024 | 23.00 | 0.38 | 1.66% | 22.73 | 23.07 | 22.70 | 3,101,726 |
| Apr 04 2024 | 22.625 | -0.13 | -0.55% | 22.675 | 22.8224 | 22.57 | 4,225,680 |
| Apr 03 2024 | 22.75 | 0.20 | 0.89% | 22.52 | 22.76 | 22.49 | 3,685,855 |
| Apr 02 2024 | 22.55 | 0.33 | 1.49% | 22.35 | 22.565 | 22.28 | 5,540,231 |
| Apr 01 2024 | 22.22 | 0.23 | 1.05% | 22.32 | 22.32 | 22.06 | 2,790,457 |
| Mar 28 2024 | 21.99 | 0.28 | 1.29% | 21.87 | 22.03 | 21.80 | 2,892,493 |
| Mar 27 2024 | 21.71 | 0.15 | 0.70% | 21.635 | 21.726 | 21.635 | 2,403,644 |
| Mar 26 2024 | 21.56 | 0.06 | 0.30% | 21.68 | 21.68 | 21.504 | 2,611,147 |
| Mar 25 2024 | 21.495 | 0.07 | 0.33% | 21.515 | 21.59 | 21.49 | 2,324,530 |
| Mar 22 2024 | 21.425 | -0.18 | -0.81% | 21.53 | 21.59 | 21.355 | 2,502,675 |
| Mar 21 2024 | 21.60 | -0.01 | -0.05% | 21.80 | 21.80 | 21.45 | 3,734,120 |
| Mar 20 2024 | 21.61 | 0.25 | 1.17% | 21.29 | 21.6673 | 21.29 | 3,271,851 |
| Mar 19 2024 | 21.36 | -0.03 | -0.12% | 21.34 | 21.37 | 21.27 | 2,171,268 |
| Mar 18 2024 | 21.385 | 0.04 | 0.16% | 21.35 | 21.40 | 21.33 | 1,532,803 |
| Mar 15 2024 | 21.35 | -0.07 | -0.33% | 21.375 | 21.445 | 21.3399 | 1,852,702 |
| Mar 14 2024 | 21.42 | -0.07 | -0.33% | 21.425 | 21.4307 | 21.31 | 2,853,011 |
| Mar 13 2024 | 21.49 | 0.13 | 0.63% | 21.44 | 21.5799 | 21.42 | 3,052,707 |
| Mar 12 2024 | 21.355 | -0.25 | -1.13% | 21.435 | 21.45 | 21.29 | 2,241,683 |
| Mar 11 2024 | 21.60 | 0.04 | 0.19% | 21.565 | 21.64 | 21.545 | 2,444,653 |
| Mar 08 2024 | 21.56 | 0.19 | 0.89% | 21.48 | 21.7301 | 21.4356 | 2,626,944 |
| Mar 07 2024 | 21.37 | 0.12 | 0.54% | 21.335 | 21.40 | 21.265 | 2,742,513 |
| Mar 06 2024 | 21.255 | 0.18 | 0.83% | 21.175 | 21.305 | 21.105 | 2,182,741 |
| Mar 05 2024 | 21.08 | 0.13 | 0.60% | 21.11 | 21.18 | 21.02 | 2,785,124 |
| Mar 04 2024 | 20.955 | 0.32 | 1.58% | 20.77 | 20.985 | 20.725 | 2,421,678 |
| Mar 01 2024 | 20.63 | 0.40 | 1.95% | 20.34 | 20.6751 | 20.23 | 1,667,837 |
| Feb 29 2024 | 20.235 | 0.10 | 0.50% | 20.27 | 20.30 | 20.23 | 1,577,367 |
| Feb 28 2024 | 20.135 | 0.04 | 0.17% | 20.14 | 20.1542 | 20.1011 | 1,003,396 |
| Feb 27 2024 | 20.10 | -0.02 | -0.10% | 20.16 | 20.17 | 20.0801 | 940,726 |
| Feb 26 2024 | 20.12 | -0.04 | -0.20% | 20.075 | 20.135 | 20.054 | 1,732,819 |
| Feb 23 2024 | 20.16 | 0.11 | 0.57% | 20.05 | 20.22 | 20.04 | 1,618,776 |
| Feb 22 2024 | 20.045 | 0.00 | 0.00% | 20.055 | 20.06 | 19.9999 | 2,060,590 |
| Feb 21 2024 | 20.045 | 0.00 | 0.00% | 20.09 | 20.10 | 20.005 | 1,682,956 |
