Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGLDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.725349 | -0.022817 | -3.05% | 0.748964 | 0.772685 | 0.710356 | 40,179.00 |
| Jul 22 2024 | 0.748166 | -0.03498 | -4.47% | 0.7869 | 0.797817 | 0.738321 | 79,440.00 |
| Jul 21 2024 | 0.783146 | 0.006211 | 0.80% | 0.776467 | 0.796591 | 0.733654 | 33,877.00 |
| Jul 20 2024 | 0.776935 | 0.001182 | 0.15% | 0.782026 | 0.796506 | 0.762165 | 68,034.00 |
| Jul 19 2024 | 0.775753 | 0.053681 | 7.43% | 0.719963 | 0.784703 | 0.702912 | 74,662.00 |
| Jul 18 2024 | 0.722072 | -0.040203 | -5.27% | 0.762179 | 0.81162 | 0.71818 | 132,038.00 |
| Jul 17 2024 | 0.762275 | 0.026078 | 3.54% | 0.741751 | 0.768977 | 0.736951 | 70,017.00 |
| Jul 16 2024 | 0.736197 | 0.016649 | 2.31% | 0.713741 | 0.747124 | 0.684922 | 67,408.00 |
| Jul 15 2024 | 0.719548 | 0.036543 | 5.35% | 0.715411 | 0.851402 | 0.61575 | 139,680.00 |
| Jul 14 2024 | 0.683005 | 0.040948 | 6.38% | 0.639497 | 0.685592 | 0.639497 | 70,246.00 |
| Jul 13 2024 | 0.642057 | 0.0002 | 0.03% | 0.652954 | 0.653985 | 0.631016 | 43,425.00 |
| Jul 12 2024 | 0.641858 | 0.013041 | 2.07% | 0.627859 | 0.653449 | 0.620792 | 17,793.00 |
| Jul 11 2024 | 0.628817 | -0.03195 | -4.84% | 0.655234 | 0.67373 | 0.626933 | 128,226.00 |
| Jul 10 2024 | 0.660767 | 0.009846 | 1.51% | 0.652742 | 0.669422 | 0.640686 | 58,962.00 |
| Jul 09 2024 | 0.650921 | 0.005042 | 0.78% | 0.645558 | 0.663524 | 0.635687 | 29,508.00 |
| Jul 08 2024 | 0.645878 | 0.022588 | 3.62% | 0.715411 | 0.717188 | 0.61575 | 38,477.00 |
| Jul 07 2024 | 0.62329 | -0.036099 | -5.47% | 0.660501 | 0.671884 | 0.621015 | 36,620.00 |
| Jul 06 2024 | 0.659389 | 0.039799 | 6.42% | 0.619906 | 0.666876 | 0.611867 | 66,247.00 |
| Jul 05 2024 | 0.61959 | -0.062053 | -9.10% | 0.678828 | 0.678904 | 0.574434 | 205,741.00 |
| Jul 04 2024 | 0.681643 | -0.03395 | -4.74% | 0.715411 | 0.717188 | 0.672227 | 74,085.00 |
| Jul 03 2024 | 0.715593 | -0.054379 | -7.06% | 0.772799 | 0.775484 | 0.700068 | 100,232.00 |
| Jul 02 2024 | 0.769971 | -0.011306 | -1.45% | 0.780414 | 0.793885 | 0.752902 | 17,064.00 |
| Jul 01 2024 | 0.781277 | -0.016409 | -2.06% | 0.81659 | 0.88593 | 0.758647 | 56,487.00 |
| Jun 30 2024 | 0.797686 | 0.039955 | 5.27% | 0.757786 | 0.804387 | 0.742022 | 68,046.00 |
| Jun 29 2024 | 0.757732 | -0.034326 | -4.33% | 0.79003 | 0.803962 | 0.756577 | 84,350.00 |
| Jun 28 2024 | 0.792058 | -0.034306 | -4.15% | 0.826695 | 0.827976 | 0.791176 | 92,017.00 |
| Jun 27 2024 | 0.826364 | 0.029973 | 3.76% | 0.796492 | 0.832663 | 0.777369 | 210,683.00 |
| Jun 26 2024 | 0.796391 | -0.018443 | -2.26% | 0.81659 | 0.8517 | 0.758647 | 33,292.00 |
| Jun 25 2024 | 0.814833 | -0.003601 | -0.44% | 0.819619 | 0.829812 | 0.802442 | 39,779.00 |
| Jun 24 2024 | 0.818434 | 0.009714 | 1.20% | 0.81659 | 0.832314 | 0.758647 | 153,522.00 |
| Jun 23 2024 | 0.80872 | -0.03532 | -4.18% | 0.845256 | 0.863814 | 0.804148 | 105,466.00 |
| Jun 22 2024 | 0.84404 | -0.022906 | -2.64% | 0.85951 | 0.860351 | 0.832656 | 61,779.00 |
| Jun 21 2024 | 0.866946 | 0.005645 | 0.66% | 0.863726 | 0.886119 | 0.840062 | 48,927.00 |
| Jun 20 2024 | 0.861301 | -0.009408 | -1.08% | 0.872346 | 0.908767 | 0.857396 | 130,975.00 |
| Jun 19 2024 | 0.870709 | -0.014169 | -1.60% | 0.885134 | 0.916901 | 0.870709 | 42,315.00 |
| Jun 18 2024 | 0.884878 | -0.066072 | -6.95% | 0.950223 | 0.950223 | 0.852166 | 203,968.00 |
| Jun 17 2024 | 0.95095 | -0.078129 | -7.59% | 1.05 | 1.27 | 0.915017 | 125,635.00 |
| Jun 16 2024 | 1.03 | 0.010 | 1.18% | 1.02 | 1.05 | 0.999037 | 58,292.00 |
| Jun 15 2024 | 1.02 | -0.030 | -2.85% | 1.05 | 1.07 | 0.999955 | 176,701.00 |
| Jun 14 2024 | 1.05 | -0.130 | -10.96% | 1.15 | 1.17 | 1.04 | 172,140.00 |
| Jun 13 2024 | 1.18 | -0.030 | -2.12% | 1.20 | 1.22 | 1.11 | 135,064.00 |
| Jun 12 2024 | 1.20 | 0.050 | 4.74% | 1.15 | 1.29 | 1.13 | 184,147.00 |
| Jun 11 2024 | 1.15 | -0.050 | -4.12% | 1.19 | 1.23 | 1.12 | 283,020.00 |
| Jun 10 2024 | 1.20 | -0.130 | -9.87% | 1.05 | 1.27 | 0.924739 | 374,649.00 |
| Jun 09 2024 | 1.33 | 0.150 | 12.71% | 1.19 | 1.34 | 1.18 | 286,308.00 |
| Jun 08 2024 | 1.18 | -0.080 | -6.15% | 1.25 | 1.28 | 1.16 | 258,297.00 |
| Jun 07 2024 | 1.25 | -0.010 | -1.08% | 1.27 | 1.36 | 1.17 | 326,493.00 |
| Jun 06 2024 | 1.27 | -0.080 | -6.24% | 1.36 | 1.36 | 1.26 | 220,711.00 |
| Jun 05 2024 | 1.35 | 0.110 | 9.29% | 1.05 | 1.37 | 0.924739 | 628,160.00 |
| Jun 04 2024 | 1.24 | -0.030 | -2.33% | 1.27 | 1.27 | 1.21 | 398,986.00 |
| Jun 03 2024 | 1.27 | 0.130 | 10.98% | 1.14 | 1.33 | 1.12 | 906,993.00 |
| Jun 02 2024 | 1.14 | -0.010 | -0.72% | 1.14 | 1.18 | 1.11 | 124,975.00 |
| Jun 01 2024 | 1.15 | 0.090 | 8.57% | 1.05 | 1.15 | 1.05 | 186,800.00 |
| May 31 2024 | 1.06 | 0.010 | 0.69% | 1.05 | 1.10 | 1.02 | 240,448.00 |
| May 30 2024 | 1.05 | 0.050 | 4.78% | 1.03 | 1.12 | 1.03 | 465,449.00 |
| May 29 2024 | 1.00 | -0.030 | -3.35% | 1.03 | 1.07 | 1.00 | 133,220.00 |
| May 28 2024 | 1.04 | 0.010 | 1.16% | 1.03 | 1.08 | 1.02 | 454,384.00 |
| May 27 2024 | 1.03 | 0.030 | 3.40% | 0.88975 | 1.07 | 0.88975 | 304,569.00 |
| May 26 2024 | 0.993198 | 0.064515 | 6.95% | 0.922969 | 0.996827 | 0.921773 | 148,235.00 |
| May 25 2024 | 0.928683 | 0.037688 | 4.23% | 0.88975 | 0.962997 | 0.88975 | 90,581.00 |
| May 24 2024 | 0.890995 | 0.017498 | 2.00% | 0.871976 | 0.899218 | 0.843322 | 110,048.00 |
| May 23 2024 | 0.873497 | -0.009542 | -1.08% | 0.884298 | 0.898772 | 0.831382 | 58,588.00 |
| May 22 2024 | 0.883039 | -0.020275 | -2.24% | 0.901596 | 0.911123 | 0.86496 | 42,259.00 |
| May 21 2024 | 0.903314 | 0.001849 | 0.21% | 0.906418 | 0.927349 | 0.882363 | 129,302.00 |
| May 20 2024 | 0.901465 | 0.0955 | 11.85% | 0.788807 | 0.954057 | 0.765986 | 75,678.00 |
| May 19 2024 | 0.805965 | -0.036918 | -4.38% | 0.836317 | 0.852509 | 0.802444 | 12,008.00 |
| May 18 2024 | 0.842884 | 0.006284 | 0.75% | 0.83566 | 0.845254 | 0.823893 | 24,746.00 |
| May 17 2024 | 0.836599 | 0.01782 | 2.18% | 0.818045 | 0.853864 | 0.805791 | 22,297.00 |
| May 16 2024 | 0.818779 | 0.004904 | 0.60% | 0.812751 | 0.843351 | 0.78176 | 104,228.00 |
| May 15 2024 | 0.813875 | 0.056861 | 7.51% | 0.757838 | 0.826806 | 0.741647 | 100,765.00 |
| May 14 2024 | 0.757014 | -0.031499 | -3.99% | 0.788807 | 0.796473 | 0.744999 | 50,662.00 |
| May 13 2024 | 0.788513 | -0.009201 | -1.15% | 0.815801 | 0.901089 | 0.778642 | 78,347.00 |
| May 12 2024 | 0.797715 | -0.008768 | -1.09% | 0.80963 | 0.822039 | 0.783459 | 50,841.00 |
| May 11 2024 | 0.806483 | -0.00871 | -1.07% | 0.815801 | 0.835983 | 0.804658 | 17,260.00 |
| May 10 2024 | 0.815192 | -0.057392 | -6.58% | 0.86829 | 0.878467 | 0.799936 | 54,554.00 |
| May 09 2024 | 0.872584 | 0.062551 | 7.72% | 0.82118 | 0.881519 | 0.80316 | 128,617.00 |
| May 08 2024 | 0.810033 | 0.016947 | 2.14% | 0.787348 | 0.845829 | 0.770594 | 59,029.00 |
| May 07 2024 | 0.793086 | -0.018208 | -2.24% | 0.812302 | 0.820506 | 0.787286 | 52,840.00 |
| May 06 2024 | 0.811294 | -0.045681 | -5.33% | 0.897261 | 0.954057 | 0.80522 | 43,510.00 |
| May 05 2024 | 0.856976 | 0.002556 | 0.30% | 0.860008 | 0.865326 | 0.824811 | 36,338.00 |
| May 04 2024 | 0.85442 | -0.030301 | -3.42% | 0.87373 | 0.884211 | 0.852146 | 85,112.00 |
| May 03 2024 | 0.884721 | 0.029818 | 3.49% | 0.85441 | 0.891157 | 0.828512 | 75,685.00 |
| May 02 2024 | 0.854903 | -0.006395 | -0.74% | 0.856695 | 0.868191 | 0.821355 | 126,153.00 |
| May 01 2024 | 0.861298 | 0.011615 | 1.37% | 0.848087 | 0.862507 | 0.770984 | 116,217.00 |
| Apr 30 2024 | 0.849683 | -0.047325 | -5.28% | 0.897261 | 0.903905 | 0.806696 | 163,586.00 |
| Apr 29 2024 | 0.897008 | -0.013756 | -1.51% | 0.987436 | 0.987436 | 0.861499 | 77,974.00 |
| Apr 28 2024 | 0.910764 | -0.015912 | -1.72% | 0.934048 | 0.95454 | 0.910687 | 29,405.00 |
| Apr 27 2024 | 0.926676 | 0.010307 | 1.12% | 0.928065 | 0.947353 | 0.885956 | 27,198.00 |
| Apr 26 2024 | 0.916369 | -0.028447 | -3.01% | 0.945022 | 0.94617 | 0.90298 | 43,491.00 |
| Apr 25 2024 | 0.944815 | -0.000687 | -0.07% | 0.939775 | 0.980962 | 0.890509 | 92,762.00 |
