Stock listing
ASX:ETPMPD Global X Physical Gold Structured Share Price
Follow Global X Physical Gold Structured into a list and get an email when it puts out news.
Share price · ASX:ETPMPD
$138.77 AUD -4.22 (-3.0%)
Close on Oct 22, 2026
- Day range
- $138.77 – $141.38 AUDOct 22, 2026
- Volume
- 328 sharesOct 22, 2026
- 52-week range
- $138.77 – $278.88 AUDLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
- Traded on an average day
- $50,382 AUDMedian day 157 shares · last 3 months, Jul 22, 2026 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · ASX:ETPMPD · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $138.77 | -4.22 | -3.0% | $141.38 | $141.38 | $138.77 | 328 | |
| $142.99 | -4.03 | -2.7% | $144.71 | $144.81 | $142.89 | 67 | |
| $147.02 | -2.01 | -1.3% | $147.00 | $147.02 | $146.64 | 9 | |
| $149.03 | -1.88 | -1.2% | $148.41 | $149.25 | $147.92 | 264 | |
| $150.91 | +4.92 | +3.4% | $149.75 | $150.91 | $149.19 | 82 | |
| $145.99 | -3.13 | -2.1% | $145.01 | $146.59 | $144.87 | 102 | |
| $149.12 | -0.88 | -0.6% | $148.74 | $149.12 | $147.62 | 204 | |
| $150.00 | -2.27 | -1.5% | $151.49 | $151.49 | $150.00 | 899 | |
| $152.27 | +0.24 | +0.2% | $151.69 | $152.27 | $151.49 | 849 | |
| $152.03 | +0.69 | +0.5% | $150.39 | $152.03 | $150.39 | 14 | |
| $151.34 | -1.44 | -0.9% | $148.23 | $151.49 | $147.74 | 889 | |
| $152.78 | -1.22 | -0.8% | $154.50 | $154.50 | $152.78 | 25 | |
| $154.00 | -0.52 | -0.3% | $154.47 | $154.47 | $154.00 | 53 | |
| $154.52 | -2.44 | -1.6% | $155.63 | $155.63 | $154.52 | 83 | |
| $156.96 | -3.62 | -2.3% | $156.80 | $156.96 | $154.64 | 449 | |
| $160.58 | -0.49 | -0.3% | $159.75 | $160.58 | $159.30 | 20 | |
| $161.07 | +2.73 | +1.7% | $161.07 | $161.07 | $161.07 | 101 | |
| $158.34 | -2.37 | -1.5% | $159.29 | $159.29 | $157.77 | 212 | |
| $160.71 | -3.73 | -2.3% | $164.40 | $164.40 | $160.71 | 303 | |
| $164.44 | -1.46 | -0.9% | $165.53 | $165.53 | $164.44 | 24 | |
| $165.90 | -2.24 | -1.3% | $164.68 | $166.08 | $164.68 | 575 | |
| $168.14 | +0.58 | +0.3% | $169.19 | $169.45 | $167.91 | 1,206 | |
| $167.56 | -0.94 | -0.6% | $169.22 | $169.91 | $166.70 | 81 | |
| $168.50 | -0.17 | -0.1% | $168.92 | $168.92 | $168.50 | 4 | |
| $168.67 | +0.90 | +0.5% | $166.42 | $168.67 | $166.42 | 196 | |
| $167.77 | -1.24 | -0.7% | $167.24 | $168.00 | $167.17 | 25 | |
| $169.01 | +4.17 | +2.5% | $167.40 | $169.01 | $167.40 | 53 | |
| $164.84 | -1.64 | -1.0% | $164.84 | $164.84 | $164.84 | 1 | |
| $166.48 | +0.53 | +0.3% | $165.95 | $167.48 | $165.92 | 351 | |
| $165.95 | -6.44 | -3.7% | $164.46 | $165.95 | $164.10 | 387 | |
| $172.39 | -0.51 | -0.3% | $172.61 | $173.04 | $172.29 | 137 | |
| $172.90 | -4.95 | -2.8% | $172.06 | $172.90 | $171.43 | 14 | |
| $177.85 | -0.51 | -0.3% | $177.82 | $179.00 | $177.82 | 126 | |
| $178.36 | -1.24 | -0.7% | $177.93 | $178.52 | $177.56 | 592 | |
| $179.60 | +5.57 | +3.2% | $180.81 | $181.19 | $179.60 | 702 | |
| $174.03 | +6.03 | +3.6% | $172.72 | $174.25 | $172.68 | 171 | |
| $168.00 | -5.40 | -3.1% | $168.53 | $168.53 | $166.00 | 538 | |
| $173.40 | -4.83 | -2.7% | $178.23 | $178.23 | $173.40 | 131 | |
| $178.23 | +5.42 | +3.1% | $181.23 | $183.72 | $178.18 | 849 | |
| $172.81 | +3.41 | +2.0% | $171.15 | $173.05 | $171.15 | 86 | |
| $169.40 | -2.48 | -1.4% | $170.01 | $171.17 | $169.40 | 361 | |
| $171.88 | +0.37 | +0.2% | $171.51 | $172.62 | $171.51 | 712 | |
| $171.51 | -1.72 | -1.0% | $175.50 | $175.50 | $171.51 | 153 | |
| $173.23 | -0.32 | -0.2% | $175.00 | $175.00 | $172.74 | 1,428 | |
| $173.55 | +1.89 | +1.1% | $171.66 | $174.34 | $171.66 | 569 | |
| $171.66 | +4.80 | +2.9% | $171.00 | $171.97 | $171.00 | 36 | |
| $166.86 | -3.33 | -2.0% | $167.55 | $167.65 | $166.78 | 181 | |
| $170.19 | -1.87 | -1.1% | $171.23 | $171.23 | $170.19 | 33 | |
| $172.06 | +2.91 | +1.7% | $171.55 | $173.06 | $171.55 | 132 | |
| $169.15 | -7.15 | -4.1% | $170.80 | $171.06 | $167.37 | 1,637 | |
| $176.30 | -2.50 | -1.4% | $178.80 | $179.04 | $176.30 | 482 | |
| $178.80 | -0.05 | 0.0% | $177.13 | $178.80 | $177.13 | 140 | |
| $178.85 | -0.36 | -0.2% | $179.21 | $181.86 | $178.85 | 244 | |
| $179.21 | +0.03 | 0.0% | $178.92 | $179.21 | $177.25 | 107 | |
| $179.18 | +0.95 | +0.5% | $178.98 | $179.44 | $178.98 | 248 | |
| $178.23 | -1.01 | -0.6% | $179.24 | $181.35 | $178.09 | 288 | |
| $179.24 | +12.50 | +7.5% | $171.24 | $179.24 | $171.24 | 473 | |
| $166.74 | -2.17 | -1.3% | $165.48 | $167.03 | $165.48 | 66 | |
| $168.91 | -1.34 | -0.8% | $168.46 | $169.89 | $168.46 | 872 | |
| $170.25 | +4.08 | +2.5% | $169.52 | $170.25 | $169.52 | 6 | |
| $166.17 | +0.14 | +0.1% | $167.07 | $167.15 | $166.17 | 6 | |
| $166.03 | -1.48 | -0.9% | $165.87 | $166.76 | $165.87 | 334 | |
| $167.51 | +0.91 | +0.5% | $166.60 | $168.71 | $166.60 | 7 | |
| $166.60 | +3.83 | +2.4% | $166.66 | $167.53 | $166.26 | 56 | |
| $162.77 | -7.66 | -4.5% | $164.73 | $164.73 | $162.77 | 65 | |
| $170.43 | -2.57 | -1.5% | $172.44 | $172.44 | $170.43 | 157 | |
| $173.00 | +7.05 | +4.2% | $166.04 | $173.21 | $166.04 | 204 |
- Ticker
- ASX:ETPMPD
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
Global X Physical Gold Structured on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Global X Physical Gold Structured.