Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AAAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 28.52 | -0.24 | -0.83% | 28.75 | 28.76 | 28.46 | 1,820,014 |
| Mar 07 2025 | 28.76 | 0.01 | 0.03% | 28.82 | 28.96 | 28.685 | 1,833,317 |
| Mar 06 2025 | 28.75 | -0.14 | -0.48% | 28.79 | 28.875 | 28.74 | 1,374,981 |
| Mar 05 2025 | 28.89 | 0.05 | 0.17% | 28.74 | 28.9551 | 28.71 | 1,969,053 |
| Mar 04 2025 | 28.84 | 0.27 | 0.93% | 28.87 | 28.87 | 28.67 | 1,661,817 |
| Mar 03 2025 | 28.575 | 0.34 | 1.22% | 28.41 | 28.595 | 28.405 | 1,450,687 |
| Feb 28 2025 | 28.23 | -0.18 | -0.63% | 28.14 | 28.23 | 27.99 | 2,389,712 |
| Feb 27 2025 | 28.41 | -0.42 | -1.46% | 28.60 | 28.6257 | 28.3399 | 1,394,311 |
| Feb 26 2025 | 28.83 | 0.04 | 0.14% | 28.63 | 28.83 | 28.56 | 1,464,430 |
| Feb 25 2025 | 28.79 | -0.38 | -1.30% | 29.19 | 29.3224 | 28.56 | 2,101,652 |
| Feb 24 2025 | 29.17 | 0.16 | 0.55% | 29.13 | 29.18 | 28.97 | 1,642,790 |
| Feb 21 2025 | 29.01 | -0.03 | -0.10% | 29.06 | 29.09 | 28.8801 | 1,284,921 |
| Feb 20 2025 | 29.04 | 0.01 | 0.03% | 28.98 | 29.12 | 28.945 | 1,086,824 |
| Feb 19 2025 | 29.03 | 0.03 | 0.09% | 29.01 | 29.0699 | 28.8561 | 1,147,149 |
| Feb 18 2025 | 29.005 | 0.47 | 1.66% | 28.92 | 29.0399 | 28.885 | 1,259,871 |
| Feb 14 2025 | 28.53 | -0.43 | -1.48% | 28.95 | 29.00 | 28.44 | 2,044,441 |
| Feb 13 2025 | 28.96 | 0.28 | 0.96% | 28.79 | 28.96 | 28.74 | 1,289,523 |
| Feb 12 2025 | 28.685 | 0.04 | 0.14% | 28.63 | 28.755 | 28.5363 | 1,336,982 |
| Feb 11 2025 | 28.645 | -0.11 | -0.37% | 28.75 | 28.75 | 28.55 | 1,208,253 |
| Feb 10 2025 | 28.75 | 0.47 | 1.66% | 28.74 | 28.785 | 28.636 | 1,732,624 |
| Feb 07 2025 | 28.28 | 0.05 | 0.18% | 28.49 | 28.5399 | 28.205 | 1,486,510 |
| Feb 06 2025 | 28.23 | -0.08 | -0.28% | 28.28 | 28.28 | 28.015 | 1,330,326 |
| Feb 05 2025 | 28.31 | 0.18 | 0.64% | 28.35 | 28.50 | 28.28 | 1,537,564 |
| Feb 04 2025 | 28.13 | 0.28 | 1.01% | 28.09 | 28.14 | 28.005 | 1,338,306 |
| Feb 03 2025 | 27.85 | 0.16 | 0.58% | 27.83 | 27.99 | 27.80 | 1,607,239 |
| Jan 31 2025 | 27.69 | 0.05 | 0.20% | 27.81 | 27.845 | 27.625 | 2,112,513 |
| Jan 30 2025 | 27.635 | 0.40 | 1.45% | 27.55 | 27.66 | 27.47 | 1,215,985 |
| Jan 29 2025 | 27.24 | -0.10 | -0.35% | 27.32 | 27.32 | 27.1338 | 803,817 |
| Jan 28 2025 | 27.335 | 0.23 | 0.85% | 27.34 | 27.36 | 27.2252 | 772,602 |
| Jan 27 2025 | 27.105 | -0.30 | -1.08% | 27.26 | 27.26 | 27.00 | 1,026,059 |
| Jan 24 2025 | 27.40 | 0.15 | 0.53% | 27.50 | 27.54 | 27.381 | 1,333,836 |
| Jan 23 2025 | 27.255 | 0.00 | 0.00% | 27.255 | 27.255 | 27.255 | 0 |
| Jan 22 2025 | 27.255 | 0.14 | 0.52% | 27.32 | 27.32 | 27.195 | 1,703,850 |
| Jan 21 2025 | 27.115 | 0.41 | 1.55% | 27.00 | 27.145 | 26.98 | 1,695,785 |
| Jan 17 2025 | 26.70 | -0.14 | -0.52% | 26.73 | 26.8655 | 26.6899 | 2,180,141 |
| Jan 16 2025 | 26.84 | 0.17 | 0.64% | 26.85 | 26.9299 | 26.805 | 2,226,787 |
| Jan 15 2025 | 26.67 | 0.20 | 0.76% | 26.59 | 26.67 | 26.465 | 2,105,414 |
| Jan 14 2025 | 26.47 | 0.15 | 0.57% | 26.33 | 26.47 | 26.305 | 1,730,194 |
| Jan 13 2025 | 26.32 | -0.29 | -1.07% | 26.40 | 26.435 | 26.2596 | 2,585,323 |
| Jan 10 2025 | 26.605 | 0.28 | 1.04% | 26.57 | 26.675 | 26.52 | 2,729,393 |
| Jan 08 2025 | 26.33 | 0.13 | 0.52% | 26.32 | 26.40 | 26.1901 | 2,968,720 |
| Jan 07 2025 | 26.195 | 0.15 | 0.58% | 26.29 | 26.3252 | 26.1199 | 3,466,358 |
| Jan 06 2025 | 26.045 | -0.05 | -0.17% | 25.97 | 26.115 | 25.924 | 2,744,387 |
| Jan 03 2025 | 26.09 | -0.20 | -0.74% | 26.20 | 26.2201 | 26.07 | 2,241,444 |
| Jan 02 2025 | 26.285 | 0.35 | 1.35% | 26.16 | 26.30 | 26.149 | 2,118,384 |
| Dec 31 2024 | 25.935 | 0.16 | 0.64% | 25.83 | 25.9743 | 25.82 | 1,632,036 |
| Dec 30 2024 | 25.77 | -0.09 | -0.33% | 25.83 | 25.83 | 25.6603 | 1,917,203 |
| Dec 27 2024 | 25.855 | -0.18 | -0.69% | 25.86 | 25.915 | 25.83 | 1,422,676 |
| Dec 26 2024 | 26.035 | 0.18 | 0.70% | 25.94 | 26.085 | 25.94 | 1,103,726 |
| Dec 24 2024 | 25.855 | 0.05 | 0.19% | 25.83 | 25.88 | 25.79 | 704,304 |
| Dec 23 2024 | 25.805 | -0.12 | -0.44% | 25.88 | 25.88 | 25.775 | 1,867,141 |
| Dec 20 2024 | 25.92 | 0.26 | 0.99% | 25.86 | 26.0157 | 25.8299 | 2,225,801 |
| Dec 19 2024 | 25.665 | 0.04 | 0.16% | 25.68 | 25.7051 | 25.56 | 2,414,638 |
| Dec 18 2024 | 25.625 | -0.51 | -1.93% | 26.09 | 26.0999 | 25.57 | 2,234,768 |
| Dec 17 2024 | 26.13 | -0.09 | -0.34% | 26.12 | 26.1899 | 26.06 | 1,534,467 |
| Dec 16 2024 | 26.22 | 0.04 | 0.17% | 26.27 | 26.29 | 26.1865 | 1,345,777 |
| Dec 13 2024 | 26.175 | -0.31 | -1.15% | 26.33 | 26.335 | 26.16 | 2,537,731 |
| Dec 12 2024 | 26.48 | -0.38 | -1.40% | 26.55 | 26.58 | 26.4397 | 2,635,371 |
| Dec 11 2024 | 26.855 | 0.24 | 0.90% | 26.70 | 26.905 | 26.66 | 4,037,391 |
