Betashares Gold Bullion ETF Historical Data - QAU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
Betashares Gold Bullion ETF (QAU)
Betashares Gold Bullion ETF (QAU) Historical

Betashares Gold Bullion ETF (QAU)

19.52

0.08

(0.41%)

Closed April 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	19.52	0.08	0.41	19.47	19.53	19.44	35583
1713939300	19.44	0.16	0.83	19.37	19.46	19.36	52095
1713852900	19.28	-0.46	-2.33	19.5	19.51	19.2	96173
1713766500	19.74	-0.16	-0.80	19.94	19.94	19.74	88590
1713507300	19.9	0.05	0.25	19.9	20.17	19.84	102804
1713420900	19.85	-0.02	-0.10	19.8	19.87	19.76	55698
1713334500	19.87	-0.06	-0.30	19.93	19.935	19.84	35600
1713248100	19.93	0.21	1.06	19.95	19.96	19.885	80736
1713161700	19.72	-0.24	-1.20	19.82	19.82	19.63	79004
1712902500	19.96	0.41	2.10	19.82	20.01	19.82	87114
1712816100	19.55	-0.13	-0.66	19.56	19.6	19.48	79224
1712729700	19.68	0.1	0.51	19.63	19.71	19.59	28873
1712643300	19.58	0.08	0.41	19.51	19.61	19.51	24556
1712556900	19.5	0.48	2.52	19.29	19.67	19.27	67665
1712294100	19.02	-0.18	-0.94	19.19	19.19	18.98	30748
1712207700	19.2	0.12	0.63	19.18	19.25	19.18	42212
1712121300	19.08	0.2	1.06	19.04	19.21	19.03	152899
1712034900	18.88	0.51	2.78	18.68	18.88	18.68	48910
1711602900	18.37	0.14	0.77	18.3	18.37	18.29	31586
1711516500	18.23	0.07	0.39	18.2	18.24	18.18	25676
1711430100	18.16	0	0.00	18.16	18.19	18.13	19548
1711343700	18.16	-0.01	-0.06	18.1	18.21	18.01	20892
1711084500	18.17	-0.24	-1.30	18.21	18.28	18.16	47891
1710998100	18.41	0.37	2.05	18.25	18.49	18.25	71177
1710911700	18.04	-0.04	-0.22	18.08	18.08	18.02	13854
1710825300	18.08	0.11	0.61	18.04	18.11	18.04	12640
1710738900	17.97	-0.14	-0.77	18.11	18.11	17.96	34861
1710479700	18.11	-0.05	-0.28	18.13	18.13	18.07	149693
1710393300	18.16	0.09	0.50	18.16	18.21	18.16	109971
1710306900	18.07	-0.18	-0.99	18.1	18.11	17.97	142721
1710220500	18.25	0.02	0.11	18.22	18.29	18.22	41802
1710134100	18.23	0.15	0.83	18.2	18.31	18.2	66868
1709874900	18.08	-0.01	-0.06	18.07	18.11	18.03	125406
1709788500	18.09	0.29	1.63	17.95	18.11	17.95	200087
1709702100	17.8	0.06	0.34	17.78	17.85	17.78	87484
1709615700	17.74	0.31	1.78	17.44	17.74	17.44	72200
1709529300	17.43	0.3	1.75	17.41	17.48	17.41	65908
1709270100	17.13	0.06	0.35	17.09	17.17	17.09	78460
1709183700	17.07	0.04	0.23	17	17.08	17	27688
1709097300	17.03	-0.01	-0.06	17	17.05	16.99	48225
1709010900	17.04	-0.01	-0.06	17.02	17.06	17	59394
1708924500	17.05	0.05	0.29	17.02	17.05	17.01	20118
1708665300	17	-0.02	-0.12	17.01	17.01	16.95	82623
1708578900	17.02	-0.01	-0.06	17.02	17.02	16.98	33863
1708492500	17.03	0.09	0.53	16.94	17.04	16.94	55005
1708406100	16.94	0	0.00	16.76	16.94	16.76	34862
1708319700	16.94	0.16	0.95	16.88	16.96	16.87	93332
1708060500	16.78	0.07	0.42	16.75	16.83	16.75	21235
1707974100	16.71	-0.02	-0.12	16.89	16.89	16.68	10688
1707887700	16.73	-0.22	-1.30	16.87	16.87	16.7	98368
1707801300	16.95	-0.03	-0.18	16.95	16.96	16.92	80165
1707714900	16.98	-0.09	-0.53	17	17.01	16.96	51184
1707455700	17.07	0.04	0.23	17.03	17.08	17.03	31985
1707369300	17.03	-0.04	-0.23	17	17.1	17	60656
1707282900	17.07	0.09	0.53	17	17.09	17	76757
1707196500	16.98	-0.07	-0.41	17	17.02	16.97	58432
1707110100	17.05	-0.18	-1.04	17.19	17.19	17.04	88945
1706850900	17.23	0.05	0.29	17.07	17.26	17.07	194631
1706764500	17.18	0.11	0.64	17.08	17.19	17.05	218081
1706678100	17.07	0.04	0.23	17.07	17.1	17.05	63223
1706591700	17.03	0.02	0.12	17.04	17.08	17.02	31620
1706505300	17.01	0.1	0.59	16.93	17.01	16.89	9897

Betashares Gold Bullion ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions