UK markets open in 5 hours 26 minutes

AuAg ESG Gold Mining UCITS ETF (ESGO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.03+0.16 (+2.07%)
At close: 10:18AM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20248.158.158.158.058.05120,000
17 May 20247.887.887.887.877.87420
16 May 20247.667.667.667.677.678
15 May 20247.727.727.727.727.72-
14 May 20247.447.447.447.517.5115
13 May 20247.507.517.507.467.462,155
10 May 20247.697.707.677.587.582,865
09 May 20247.497.497.497.507.508
08 May 20247.297.307.297.377.3712,485
07 May 20247.247.247.247.337.332,818
03 May 20247.147.147.147.147.14-
02 May 20247.147.207.147.187.183,230
01 May 20247.187.187.187.187.18-
30 Apr 20247.237.347.207.197.19103,655
29 Apr 20247.427.427.427.427.42-
26 Apr 20247.297.297.297.297.29-
25 Apr 20247.127.207.127.177.175,590
24 Apr 20247.147.147.147.147.14-
23 Apr 20247.097.097.097.137.131,356
22 Apr 20247.167.197.147.077.07111,936
19 Apr 20247.397.397.397.397.39-
18 Apr 20247.327.337.287.337.336,860
17 Apr 20247.327.327.327.327.32-
16 Apr 20247.147.147.147.147.14-
15 Apr 20247.507.507.347.277.275,076
12 Apr 20247.667.747.647.647.642,790
11 Apr 20247.387.467.387.377.37365
10 Apr 20247.537.537.437.377.373,783
09 Apr 20247.477.477.477.477.47-
08 Apr 20247.397.417.247.367.365,169
05 Apr 20247.077.077.077.337.3323
04 Apr 20247.177.177.177.237.231,600
03 Apr 20247.087.096.987.147.14151,197
02 Apr 20246.946.946.946.886.88535
28 Mar 20246.776.776.776.776.771,600
27 Mar 20246.566.566.566.566.56-
26 Mar 20246.516.516.516.446.441
25 Mar 20246.356.356.356.456.457
22 Mar 20246.356.356.356.356.35-
21 Mar 20246.476.476.466.416.417,053
20 Mar 20246.156.176.156.176.17300
19 Mar 20246.246.246.196.196.19140
18 Mar 20246.326.326.326.326.32-
15 Mar 20246.286.356.286.326.32242
14 Mar 20246.336.336.336.336.33-
13 Mar 20246.466.466.466.466.46-
12 Mar 20246.296.296.296.276.271,729
11 Mar 20246.226.226.176.396.392
08 Mar 20246.336.336.336.286.2852
07 Mar 20246.286.286.286.286.28-
06 Mar 20246.246.246.246.246.24-
05 Mar 20246.076.096.076.066.063,381
04 Mar 20246.016.016.016.016.01-
01 Mar 20245.785.785.695.795.791,592
29 Feb 20245.595.595.525.635.63-
28 Feb 20245.525.525.525.525.52-
27 Feb 20245.625.625.625.625.62-
26 Feb 20245.665.665.595.595.59954
23 Feb 20245.625.625.625.625.62-
22 Feb 20245.745.745.745.615.61-
21 Feb 20245.665.665.665.665.66-
20 Feb 20245.765.765.765.765.76-
19 Feb 20245.785.785.785.765.76-
16 Feb 20245.775.825.775.805.801,600
15 Feb 20245.765.765.765.765.76-
14 Feb 20245.565.565.565.645.6410,000
13 Feb 20246.116.116.115.595.59-
12 Feb 20246.026.026.025.985.98-
09 Feb 20245.915.915.915.915.91-
08 Feb 20246.096.096.095.975.97-
07 Feb 20246.166.166.166.066.06-
06 Feb 20246.136.136.136.126.12-
05 Feb 20246.016.016.016.016.01-
02 Feb 20246.336.336.146.146.142,478
01 Feb 20246.306.306.286.396.391,600
31 Jan 20246.326.326.326.326.32-
30 Jan 20246.356.356.246.266.263,196
29 Jan 20246.256.256.256.256.25-
26 Jan 20246.366.366.296.306.306,023
25 Jan 20246.386.386.366.366.362
24 Jan 20246.306.306.306.306.30-
23 Jan 20246.356.356.356.296.29812
22 Jan 20246.286.456.276.266.261,601
19 Jan 20246.286.286.286.266.26700
18 Jan 20246.366.376.316.326.3210,742
17 Jan 20246.316.316.316.316.31-
16 Jan 20246.656.656.606.626.623,616
15 Jan 20246.786.786.786.786.78-
12 Jan 20246.646.656.646.846.848,943
11 Jan 20246.546.716.546.556.551,600
10 Jan 20246.586.586.586.646.642
09 Jan 20246.616.686.616.676.674,070
08 Jan 20246.646.746.646.746.748,144
05 Jan 20246.816.816.816.806.801
04 Jan 20246.746.796.746.796.7911,317
03 Jan 20246.936.936.876.796.795,633
02 Jan 20247.167.167.167.177.171
29 Dec 20237.157.157.157.177.17-
28 Dec 20237.347.357.217.217.2114,886
27 Dec 20237.447.447.437.447.441,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...