Global X Metal Securities Australia Ltd Historical Data - GOLD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.43	1.30937880633	32.84	34	32.79	131054	33.42169115	DE
4	0.99	3.06691449814	32.28	34	31.83	139700	32.53629346	DE
12	0.32	0.971168437026	32.95	34	31.83	165875	32.65761769	DE
26	4.89	17.2304439746	28.38	35	28.29	167672	31.55573497	DE
52	6.34	23.5425176383	26.93	35	26.41	184325	29.48530615	DE
156	-195.62	-85.4646336668	228.89	263.45	22.74	161913	38.0961236	DE
260	-158.23	-82.6266318538	191.5	271	22.74	110575	61.67972713	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	33.38	-0.39	-1.15	33.52	33.549999	33.35	135493
1721283300	33.77	-0.01	-0.03	33.75	33.84	33.7	113776
1721196900	33.78	0.5	1.50	33.84	34	33.76	151963
1721110500	33.28	0.47	1.43	33.02	33.31	33.02	142474
1721024100	32.81	-0.01	-0.03	32.84	32.88	32.79	111564
1720764900	32.82	0.29	0.89	32.869999	32.939999	32.79	99421
1720678500	32.53	0.15	0.46	32.409999	32.54	32.39	80487
1720592100	32.38	0.04	0.12	32.39	32.47	32.36	160845
1720505700	32.34	-0.25	-0.77	32.33	32.45	32.29	131783
1720419300	32.59	0.17	0.52	32.61	32.71	32.509999	197640
1720160100	32.42	0.04	0.12	32.34	32.43	32.299999	87984
1720073700	32.38	0.12	0.37	32.42	32.479999	32.38	96062
1719987300	32.259999	-0.12	-0.37	32.259999	32.32	32.189999	110815
1719900900	32.38	0.2	0.62	32.35	32.46	32.32	135218
1719814500	32.18	-0.23	-0.71	32.159999	32.22	32.11	151046
1719555300	32.409999	0.57	1.79	32.27	32.439999	32.25	111934
1719468900	31.84	-0.06	-0.19	31.92	31.96	31.83	357045
1719382500	31.9	-0.3	-0.93	32.2	32.299999	31.9	154575
1719296100	32.2	-0.09	-0.28	32.31	32.32	32.18	117533
1719209700	32.29	-0.46	-1.40	32.28	32.36	32.229999	146341
1718950500	32.75	0.38	1.17	32.68	32.79	32.659999	118927
1718864100	32.369999	0.14	0.43	32.229999	32.43	32.18	188388
1718777700	32.229999	-0.12	-0.37	32.28	32.31	32.225	194870
1718691300	32.35	-0.08	-0.25	32.4	32.479999	32.34	136251
1718604900	32.43	0.27	0.84	32.439999	32.54	32.409999	124602
1718345700	32.159999	0.02	0.06	32.07	32.2	32.049999	130643
1718259300	32.14	-0.11	-0.34	32.119999	32.18	31.99	111742
1718172900	32.25	0.09	0.28	32.32	32.38	32.22	164969
1718086500	32.159999	-0.69	-2.10	32.31	32.32	32.119999	179912
1717740900	32.85	0.04	0.12	32.85	33.02	32.799999	195993
1717654500	32.81	0.43	1.33	32.61	32.85	32.58	102287
1717568100	32.38	-0.08	-0.25	32.33	32.439999	32.259999	76025
1717481700	32.46	0.27	0.84	32.369999	32.49	32.36	81859
1717395300	32.189999	-0.36	-1.11	32.259999	32.29	32.15	150428
1717136100	32.549999	0.07	0.22	32.61	32.659999	32.509999	93679
1717049700	32.479999	-0.22	-0.67	32.61	32.63	32.479999	105740
1716963300	32.7	0.18	0.55	32.74	32.78	32.64	89937
1716876900	32.52	-0.05	-0.15	32.61	32.619999	32.49	98532
1716790500	32.57	-0.09	-0.28	32.549999	32.63	32.47	143768
1716531300	32.659999	-0.2	-0.61	32.61	32.689999	32.53	129527
1716444900	32.86	-0.53	-1.59	33.189999	33.2	32.86	151934
1716358500	33.39	-0.12	-0.36	33.5	33.53	33.34	312587
1716272100	33.509999	-0.2	-0.59	33.56	33.63	33.36	238340
1716185700	33.71	0.78	2.37	33.27	33.71	33.27	225106
1715926500	32.93	-0.06	-0.18	32.84	32.97	32.84	106529
1715840100	32.99	0.27	0.83	32.909999	33.049999	32.9	636395
1715753700	32.72	-0.05	-0.15	32.79	32.83	32.7	142050
1715667300	32.77	-0.16	-0.49	32.65	32.79	32.61	129517
1715580900	32.93	0.03	0.11	32.97	33.07	32.869999	201235
1715321700	32.895	0.42	1.28	32.68	32.93	32.68	463927
1715235300	32.479999	0	0.00	32.39	32.53	32.36	72127
1715148900	32.479999	0.06	0.19	32.43	32.56	32.369999	95968
1715062500	32.42	0.17	0.53	32.369999	32.47	32.299999	234101
1714976100	32.25	-0.09	-0.28	32.03	32.259999	31.98	215741
1714716900	32.34	-0.29	-0.89	32.35	32.375	32.24	105899
1714630500	32.63	0.03	0.09	32.83	32.88	32.63	363545
1714544100	32.6	-0.25	-0.76	32.659999	32.67	32.52	442158
1714457700	32.85	0.12	0.37	32.83	32.909999	32.799999	144927
1714371300	32.729999	-0.27	-0.82	32.95	32.96	32.659999	92445
1714112100	33	0.06	0.18	32.99	33.07	32.89	187213
1713939300	32.939999	-0.04	-0.12	33	33.03	32.729999	331066
1713852900	32.979999	-0.94	-2.77	33.369999	33.369999	32.84	633662
1713766500	33.92	-0.42	-1.22	34.24	34.24	33.83	257517
1713507300	34.34	0.31	0.91	34.15	35	34.14	205683

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Global X Metal Securities Australia Ltd (GOLD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Global X Metal Securities Australia Ltd (GOLD) Historical

Global X Metal Securities Australia Ltd (GOLD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App