ETFS Asian Gold Trust Historical Stock Prices

(ETF)
AGOL 
$118.5599
*  
0.2601
0.22%
Get AGOL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AGOL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  118.5599  118.5599  118.5599 101
03/05/2015 118.5599 118.5599 118.5599 118.5599 101
03/04/2015 118.82 118.82 118.82 118.82 00
03/03/2015 118.82 118.82 118.82 118.82 00
03/02/2015 118.82 118.82 118.82 118.82 00
02/27/2015 118.82 118.82 118.82 118.82 00
02/26/2015 118.82 118.82 118.82 118.82 00
02/25/2015 118.82 118.82 118.82 118.82 106
02/24/2015 119.5299 119.5299 119.5299 119.5299 00
02/23/2015 119.5299 119.5299 119.5299 119.5299 00
02/20/2015 119.5299 119.5299 119.5299 119.5299 00
02/19/2015 119.5299 119.5299 119.5299 119.5299 00
02/18/2015 119.5299 119.5299 119.5299 119.5299 252
02/17/2015 118.95 118.95 118.95 118.95 210
02/13/2015 121.01 121.01 121.01 121.01 201
02/12/2015 121.2 121.2 121.2 121.2 00
02/11/2015 121.2 121.2 121.2 121.2 00
02/10/2015 121.2 121.2 121.2 121.2 00
02/09/2015 121.2 121.2 121.2 121.2 00
02/06/2015 122.33 122.33 121.2 121.2 568
02/05/2015 124.299 124.299 124.299 124.299 00
02/04/2015 125.06 125.06 124.299 124.299 342
02/03/2015 124.5825 124.5825 124.5825 124.5825 184
02/02/2015 124.84 124.84 124.84 124.84 127
01/30/2015 126.28 126.28 126.28 126.28 00
01/29/2015 126.28 126.28 126.28 126.28 00
01/28/2015 126.28 126.28 126.28 126.28 00
01/27/2015 126.28 126.28 126.28 126.28 00
01/26/2015 126.41 126.41 126.14 126.28 732
01/23/2015 128.19 128.19 128.19 128.19 00
01/22/2015 127.58 128.19 127.58 128.19 704
01/21/2015 127.02 127.02 127.02 127.02 00
01/20/2015 127.02 127.02 127.02 127.02 158
01/16/2015 125.461 125.7 125.461 125.7 240
01/15/2015 124.36 124.36 124.24 124.24 320
01/14/2015 119.6599 119.6599 119.6599 119.6599 00
01/13/2015 119.6599 119.6599 119.6599 119.6599 00
01/12/2015 119.6599 119.6599 119.6599 119.6599 00
01/09/2015 119.6599 119.6599 119.6599 119.6599 00
01/08/2015 119.6599 119.6599 119.6599 119.6599 00
01/07/2015 119.6599 119.6599 119.6599 119.6599 195
01/06/2015 118.0856 118.0856 118.0856 118.0856 00
01/05/2015 118.0856 118.0856 118.0856 118.0856 00
01/02/2015 118.0856 118.0856 118.0856 118.0856 00
12/31/2014 118.0856 118.0856 118.0856 118.0856 00
12/30/2014 118.6 118.6 118.0856 118.0856 562
12/29/2014 115.79 115.79 115.74 115.74 2,723
12/26/2014 115.141 115.141 115.141 115.141 00
12/24/2014 115.141 115.141 115.141 115.141 00
12/23/2014 116.229 116.229 115.141 115.141 1,082
12/22/2014 120.46 120.46 120.46 120.46 00
12/19/2014 120.46 120.46 120.46 120.46 00
12/18/2014 120.46 120.46 120.46 120.46 00
12/17/2014 120.46 120.46 120.46 120.46 00
12/16/2014 120.46 120.46 120.46 120.46 00
12/15/2014 120.46 120.46 120.46 120.46 00
12/12/2014 120.46 120.46 120.46 120.46 110
12/11/2014 120.74 120.74 120.74 120.74 765
12/10/2014 119.97 119.97 119.97 119.97 260
12/09/2014 118.85 118.85 118.85 118.85 00
12/08/2014 118.85 118.85 118.85 118.85 224
12/05/2014 118.75 118.75 118.75 118.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?