AuAg ESG Gold Mining UCITS ETF - ESGO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.24	17	17	17.3	16.99	6,212
September 26, 2025	16.33	16.68	16.68	16.68	16.33	2,651
September 25, 2025	16.04	16.36	16.36	16.38	16.04	9,191
September 24, 2025	16.63	16.28	16.28	16.63	16.28	3,313
September 23, 2025	16.58	16.65	16.65	16.71	16.58	15,247
September 22, 2025	16.15	16.24	16.24	16.27	16.03	89
September 19, 2025	15.28	15.65	15.65	15.65	15.27	671
September 18, 2025	15.3	15.02	15.02	15.32	15	1,102
September 17, 2025	15.27	15.3	15.3	15.3	15.03	686
September 16, 2025	15.67	15.3	15.3	15.76	15.3	119
September 15, 2025	15.34	15.6	15.6	15.39	15.17	983
September 12, 2025	15.52	15.38	15.38	15.53	15.38	32,635
September 11, 2025	15.03	15.17	15.17	15.22	14.92	2,286
September 10, 2025	15.03	14.96	14.96	15.03	14.96	90
September 09, 2025	15.08	14.79	14.79	15.08	14.79	4,631
September 08, 2025	14.67	14.86	14.86	14.96	14.67	1,541
September 05, 2025	14.46	14.63	14.63	14.71	14.42	794
September 04, 2025	14.44	14.34	14.34	14.44	14.34	48,727
September 03, 2025	14.49	14.67	14.67	14.67	14.49	193,430
September 02, 2025	14.59	14.44	14.44	14.59	14.42	2,522
September 01, 2025	14.36	14.5	14.5	14.55	14.32	2,566
August 29, 2025	13.67	13.91	13.91	13.91	13.67	637
August 28, 2025	13.81	13.58	13.58	13.81	13.58	33
August 27, 2025	13.79	13.63	13.63	13.79	13.62	354
August 26, 2025	13.66	13.8	13.8	13.8	13.45	87
August 22, 2025	13.09	13.56	13.56	13.56	13.09	4,666
August 21, 2025	13.03	13.23	13.23	13.23	12.97	3,341
August 20, 2025	12.26	12.99	12.99	12.99	12.26	1,043
August 19, 2025	13.14	12.89	12.89	13.14	12.89	2
August 18, 2025	13.29	13.09	13.09	13.29	13.09	1,853
August 15, 2025	13.22	13.26	13.26	13.26	13.1	83
August 14, 2025	13.28	13.11	13.11	13.28	13.11	112
August 13, 2025	13.21	13.17	13.17	13.4	13.17	3
August 12, 2025	13.1	13.14	13.14	13.14	13	82
August 11, 2025	12.49	12.99	12.99	12.99	12.49	520
August 08, 2025	13.07	13.13	13.13	13.22	13.07	1,066
August 07, 2025	13.08	13.05	13.05	13.09	13.05	836
August 06, 2025	12.71	12.82	12.82	12.82	12.71	29
August 05, 2025	12.49	12.68	12.68	12.68	12.27	4
August 04, 2025	12.09	12.32	12.32	12.32	12.05	6
August 01, 2025	11.89	11.95	11.95	12.08	11.79	3
July 31, 2025	12.07	11.82	11.82	12.19	11.82	439
July 30, 2025	12.15	12.09	12.09	12.15	12.09	66
July 29, 2025	11.97	12.13	12.13	12.13	11.97	82
July 28, 2025	12.26	12.12	12.12	12.48	12.12	4
July 25, 2025	12.47	12.3	12.3	12.47	12.25	669
July 24, 2025	12.71	12.55	12.55	12.71	12.55	1,836
July 23, 2025	12.94	12.79	12.79	12.94	12.79	31
July 22, 2025	12.51	12.73	12.73	12.73	12.51	41
July 21, 2025	12.26	12.57	12.57	12.57	12.04	15,871
July 18, 2025	12.23	12.11	12.11	12.23	12.08	45
July 17, 2025	12.21	11.93	11.93	12.21	11.93	8
July 16, 2025	12.01	12.26	12.26	12.26	12.01	14
July 15, 2025	12.4	12.12	12.12	12.4	12.12	31
July 14, 2025	12.46	12.35	12.35	12.46	12.33	32
July 11, 2025	12.14	12.27	12.27	12.27	12.03	1
July 10, 2025	12.08	11.94	11.94	12.08	11.94	1
July 09, 2025	11.68	11.84	11.84	11.84	11.68	4
July 08, 2025	12.44	11.74	11.74	12.44	11.74	11
July 07, 2025	12.06	12.16	12.16	12.16	11.99	659

AuAg ESG Gold Mining UCITS ETF (ESGO.L) LSE