Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAU.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.58 | 193,798 |
| Jun 13 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.66 | 2.499 | 175,505 |
| Jun 12 2024 | 2.50 | -0.03 | -0.99% | 2.525 | 2.60 | 2.3755 | 220,000 |
| Jun 11 2024 | 2.525 | -0.10 | -3.81% | 2.50 | 2.60 | 2.40 | 409,808 |
| Jun 10 2024 | 2.625 | 0.00 | 0.00% | 2.625 | 2.625 | 2.625 | 0.00 |
| Jun 07 2024 | 2.625 | -0.03 | -0.94% | 2.65 | 2.65 | 2.55 | 0.00 |
| Jun 06 2024 | 2.65 | 0.05 | 1.92% | 2.60 | 2.65 | 2.60 | 70,000 |
| Jun 05 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| Jun 04 2024 | 2.60 | 0.05 | 1.96% | 2.70 | 2.70 | 2.499 | 266,501 |
| Jun 03 2024 | 2.55 | -0.20 | -7.27% | 2.75 | 2.80 | 2.50 | 0.00 |
| May 31 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.90 | 2.75 | 0.00 |
| May 30 2024 | 2.80 | -0.03 | -0.88% | 2.775 | 2.90 | 2.725 | 157,752 |
| May 29 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 0.00 |
| May 28 2024 | 2.825 | -0.08 | -2.59% | 2.90 | 3.00 | 2.725 | 100,000 |
| May 24 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.90 | 86,374 |
| May 23 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.144 | 3.00 | 302,051 |
| May 22 2024 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 2.95 | 0.00 |
| May 21 2024 | 2.95 | 0.10 | 3.51% | 2.85 | 3.015 | 2.85 | 10,000 |
| May 20 2024 | 2.85 | 0.05 | 1.79% | 2.80 | 2.8995 | 2.80 | 43,450 |
| May 17 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.725 | 194,775 |
| May 16 2024 | 2.85 | 0.10 | 3.64% | 2.75 | 2.85 | 2.75 | 0.00 |
| May 15 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.845 | 2.75 | 81,627 |
| May 14 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.845 | 2.75 | 154,870 |
| May 13 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.87 | 2.75 | 131,358 |
| May 10 2024 | 2.75 | 0.20 | 7.84% | 2.55 | 2.75 | 2.55 | 225,863 |
| May 09 2024 | 2.55 | 0.10 | 4.08% | 2.45 | 2.65 | 2.45 | 107,153 |
| May 08 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.545 | 2.402 | 300,000 |
| May 07 2024 | 2.45 | 0.10 | 4.26% | 2.35 | 2.47 | 2.35 | 20,242 |
| May 03 2024 | 2.35 | -0.10 | -4.08% | 2.45 | 2.45 | 2.25 | 20,000 |
| May 02 2024 | 2.45 | -0.10 | -3.92% | 2.55 | 2.55 | 2.33 | 262,788 |
| May 01 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.65 | 2.55 | 40,000 |
| Apr 30 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.65 | 2.5322 | 118,655 |
| Apr 29 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.60 | 2.545 | 40,000 |
| Apr 26 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.55 | 2.299 | 546,624 |
| Apr 25 2024 | 2.50 | -0.25 | -9.09% | 2.85 | 2.85 | 2.275 | 69,000 |
| Apr 24 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Apr 23 2024 | 2.75 | -0.15 | -5.17% | 2.90 | 2.90 | 2.75 | 62,124 |
| Apr 22 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| Apr 19 2024 | 2.90 | 0.15 | 5.45% | 2.75 | 2.90 | 2.75 | 18,899 |
| Apr 18 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Apr 17 2024 | 2.75 | -0.10 | -3.51% | 2.85 | 2.897 | 2.75 | 34,190 |
| Apr 16 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 2.95 | 2.85 | 0.00 |
| Apr 15 2024 | 2.95 | 0.20 | 7.27% | 2.80 | 2.95 | 2.80 | 0.00 |
| Apr 12 2024 | 2.75 | 0.30 | 12.24% | 2.45 | 2.801 | 2.45 | 364,521 |
| Apr 11 2024 | 2.45 | -0.13 | -4.85% | 2.55 | 2.55 | 2.45 | 230,000 |
| Apr 10 2024 | 2.575 | 0.13 | 5.10% | 2.45 | 2.698 | 2.45 | 197,717 |
| Apr 09 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.66 | 2.45 | 285,921 |
| Apr 08 2024 | 2.45 | 0.20 | 8.89% | 2.25 | 2.45 | 2.25 | 100,000 |
| Apr 05 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.32 | 2.25 | 42,500 |
| Apr 04 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
| Apr 03 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
| Apr 02 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
| Mar 28 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.30 | 2.25 | 0.00 |
| Mar 27 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.125 | 50,000 |
| Mar 26 2024 | 2.25 | 0.10 | 4.65% | 2.25 | 2.30 | 2.25 | 0.00 |
| Mar 25 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.30 | 2.15 | 137,224 |
| Mar 22 2024 | 2.25 | -0.10 | -4.26% | 2.25 | 2.347 | 2.25 | 300,132 |
| Mar 21 2024 | 2.35 | 0.35 | 17.50% | 2.00 | 2.35 | 1.95 | 572,405 |
| Mar 20 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 1.95 | 99,256 |
| Mar 19 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| Mar 18 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.05 | 272,568 |
