Stock listing

ASX:GLDN IShares Physical Gold ETF Share Price

Follow IShares Physical Gold ETF into a list and get an email when it puts out news.

Share price · ASX:GLDN

$44.06 AUD -0.98 (-2.2%)

Close on Nov 2, 2026

Past year -9.2% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $43.87 – $45.10 AUDNov 2, 2026
Volume: 20,255 sharesNov 2, 2026
52-week range: $43.87 – $65.01 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $1.53M AUDMedian day 22,360 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:GLDN · AUD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$44.06	-0.98	-2.2%	$45.10	$45.10	$43.87	20,255
Fri, Oct 30	$45.04	-0.38	-0.8%	$45.52	$45.52	$44.97	14,744
Thu, Oct 29	$45.42	-0.18	-0.4%	$45.50	$45.68	$45.41	17,496
Wed, Oct 28	$45.60	+0.29	+0.6%	$45.58	$45.94	$45.58	19,250
Tue, Oct 27	$45.31	0.00	0.0%	$45.49	$45.49	$45.23	13,088
Mon, Oct 26	$45.31	-0.07	-0.2%	$45.57	$45.57	$44.94	11,807
Fri, Oct 23	$45.38	-0.90	-1.9%	$45.63	$45.63	$45.20	20,749
Thu, Oct 22	$46.28	-0.31	-0.7%	$47.00	$47.00	$46.27	10,666
Wed, Oct 21	$46.59	-0.48	-1.0%	$46.72	$46.72	$46.48	14,329
Tue, Oct 20	$47.07	-0.53	-1.1%	$47.51	$47.51	$46.85	12,271
Mon, Oct 19	$47.60	-0.01	0.0%	$47.83	$47.83	$47.46	16,915
Fri, Oct 16	$47.61	+0.29	+0.6%	$47.76	$47.85	$47.52	21,356
Thu, Oct 15	$47.32	+0.13	+0.3%	$46.82	$47.46	$46.65	12,779
Wed, Oct 14	$47.19	-0.65	-1.4%	$47.35	$47.35	$47.07	10,165
Tue, Oct 13	$47.84	+0.11	+0.2%	$47.54	$47.84	$47.40	11,543
Mon, Oct 12	$47.73	+0.20	+0.4%	$47.80	$47.87	$47.54	11,615
Fri, Oct 9	$47.53	+0.38	+0.8%	$47.16	$47.71	$47.16	52,372
Thu, Oct 8	$47.15	+0.05	+0.1%	$47.10	$47.23	$46.83	9,191
Wed, Oct 7	$47.10	+0.18	+0.4%	$47.28	$47.40	$47.10	7,759
Tue, Oct 6	$46.92	-0.37	-0.8%	$47.10	$47.24	$46.78	19,960
Mon, Oct 5	$47.29	-0.64	-1.3%	$47.42	$47.53	$47.23	15,755
Fri, Oct 2	$47.93	+0.14	+0.3%	$47.70	$47.96	$47.48	25,153
Thu, Oct 1	$47.79	+0.28	+0.6%	$47.32	$47.86	$47.20	257,067
Wed, Sep 30	$47.51	+0.57	+1.2%	$47.61	$47.65	$47.31	17,202
Tue, Sep 29	$46.94	-0.25	-0.5%	$46.76	$47.04	$46.59	20,568
Mon, Sep 28	$47.19	-1.03	-2.1%	$48.19	$48.23	$47.19	23,722
Fri, Sep 25	$48.22	-0.07	-0.1%	$48.29	$48.62	$48.16	12,690
Thu, Sep 24	$48.29	-0.08	-0.2%	$48.36	$48.56	$48.29	13,808
Wed, Sep 23	$48.37	+0.15	+0.3%	$48.73	$48.75	$48.37	6,403
Tue, Sep 22	$48.22	-0.25	-0.5%	$48.81	$48.81	$48.15	23,115
Mon, Sep 21	$48.47	-0.40	-0.8%	$48.77	$48.84	$48.47	23,096
Fri, Sep 18	$48.87	+0.81	+1.7%	$48.56	$48.87	$48.24	46,072
Thu, Sep 17	$48.06	-0.05	-0.1%	$48.05	$48.29	$47.83	21,895
Wed, Sep 16	$48.11	+0.32	+0.7%	$47.90	$48.24	$47.64	26,308
Tue, Sep 15	$47.79	-0.34	-0.7%	$47.77	$48.02	$47.66	38,643
Mon, Sep 14	$48.13	+0.01	0.0%	$48.18	$48.31	$48.00	24,528
Fri, Sep 11	$48.12	-0.56	-1.2%	$47.93	$48.14	$47.74	30,915
Thu, Sep 10	$48.68	+0.38	+0.8%	$48.24	$48.69	$48.24	20,918
Wed, Sep 9	$48.30	-0.29	-0.6%	$47.91	$48.30	$47.74	47,872
Tue, Sep 8	$48.59	+0.18	+0.4%	$48.77	$48.88	$48.57	36,949
Mon, Sep 7	$48.41	-0.86	-1.7%	$48.97	$48.97	$48.40	25,543
Fri, Sep 4	$49.27	+0.09	+0.2%	$49.41	$49.42	$49.18	39,244
Thu, Sep 3	$49.18	+1.13	+2.4%	$48.82	$49.20	$48.56	23,700
Wed, Sep 2	$48.05	-1.16	-2.4%	$48.15	$48.15	$47.62	59,196
Tue, Sep 1	$49.21	+0.15	+0.3%	$50.00	$50.00	$49.02	58,811
Mon, Aug 31	$49.06	-1.41	-2.8%	$49.68	$49.68	$48.84	51,868
Fri, Aug 28	$50.47	-0.47	-0.9%	$50.88	$50.88	$50.47	51,172
Thu, Aug 27	$50.94	-0.34	-0.7%	$51.20	$51.32	$50.88	27,504
Wed, Aug 26	$51.28	-0.25	-0.5%	$51.82	$51.82	$51.26	21,677
Tue, Aug 25	$51.53	+0.17	+0.3%	$51.84	$52.10	$51.26	82,945
Mon, Aug 24	$51.36	+0.73	+1.4%	$51.13	$51.57	$50.93	55,558
Fri, Aug 21	$50.63	+0.63	+1.3%	$50.40	$50.63	$50.02	22,183
Thu, Aug 20	$50.00	+1.23	+2.5%	$50.23	$50.37	$50.00	45,230
Wed, Aug 19	$48.77	-0.36	-0.7%	$48.60	$48.93	$48.50	39,537
Tue, Aug 18	$49.13	+0.03	+0.1%	$49.49	$49.52	$49.06	11,540
Mon, Aug 17	$49.10	+0.40	+0.8%	$48.92	$49.40	$48.92	46,168
Fri, Aug 14	$48.70	-0.61	-1.2%	$49.02	$49.02	$48.50	15,810
Thu, Aug 13	$49.31	-0.15	-0.3%	$49.69	$49.99	$49.31	19,284
Wed, Aug 12	$49.46	+0.25	+0.5%	$49.17	$49.66	$49.10	17,540
Tue, Aug 11	$49.21	+0.32	+0.7%	$49.47	$49.86	$49.21	22,536
Mon, Aug 10	$48.89	+0.50	+1.0%	$48.77	$48.89	$48.50	25,520
Fri, Aug 7	$48.39	+0.32	+0.7%	$48.02	$48.39	$47.83	25,986
Thu, Aug 6	$48.07	+1.04	+2.2%	$48.08	$48.37	$47.90	26,279
Wed, Aug 5	$47.03	+1.11	+2.4%	$45.93	$47.03	$45.87	101,923
Tue, Aug 4	$45.92	+0.05	+0.1%	$46.05	$46.14	$45.85	58,893
Mon, Aug 3	$45.87	-0.18	-0.4%	$45.93	$45.99	$45.65	50,675

Ticker: ASX:GLDN
Asset type: ETF
Exchange: ASX
Currency: AUD

IShares Physical Gold ETF on 6ix

What it is: Exchange-traded fund (ETF)