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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.37	17.5	17.5	17.5	17.27	8
December 03, 2025	17.52	17.58	17.58	17.68	17.52	0
December 02, 2025	17.92	17.24	17.24	17.92	17.23	2,094
December 01, 2025	17.96	17.97	17.97	18.17	17.9	35
November 28, 2025	17.92	17.82	17.82	17.92	17.78	14
November 27, 2025	17.23	17.4	17.4	17.52	17.23	1,110
November 26, 2025	17.21	17.34	17.34	17.35	17.21	21
November 25, 2025	16.62	16.77	16.77	16.77	16.62	33
November 24, 2025	16.41	16.58	16.58	16.58	15.98	94
November 21, 2025	15.95	16	16	16.07	15.66	1,050
November 20, 2025	16.68	16.7	16.7	16.78	16.49	813
November 19, 2025	16.72	16.7	16.7	16.94	16.7	1,142
November 18, 2025	15.82	16.41	16.41	16.84	15.82	13,101
November 17, 2025	16.36	16.54	16.54	16.66	16.36	187
November 14, 2025	17.15	16.67	16.67	17.15	15.71	1,365
November 13, 2025	17.63	17.17	17.17	17.63	16.82	79
November 12, 2025	16.64	17.01	17.01	17.01	16.64	29
November 11, 2025	16.88	16.39	16.39	16.88	16.39	60
November 10, 2025	16.2	16.46	16.46	16.58	16.15	1,365
November 07, 2025	15.15	15.46	15.46	15.77	15.15	1,611
November 06, 2025	15.08	15.47	15.47	15.47	15.08	113
November 05, 2025	14.74	15.21	15.21	15.35	14.74	104
November 04, 2025	15.43	15.19	15.19	15.43	15.12	2,288
November 03, 2025	16.14	15.51	15.51	16.14	15.51	704
October 31, 2025	16	15.73	15.73	16.06	15.73	1,353
October 30, 2025	15.84	15.9	15.9	16	15.84	1,216
October 29, 2025	16.09	15.92	15.92	16.24	15.9	1,275
October 28, 2025	15.08	15.72	15.72	15.72	14.95	8,013
October 27, 2025	16.21	15.55	15.55	16.21	15.32	13,744
October 24, 2025	16.3	16.38	16.38	16.47	15.94	5,424
October 23, 2025	16.48	16.49	16.49	16.61	16.31	5,210
October 22, 2025	16.33	15.98	15.98	16.47	15.51	13,201
October 21, 2025	17.73	16.24	16.24	17.73	16.2	816
October 20, 2025	17.74	17.95	17.95	17.95	17.65	1,810
October 17, 2025	19.07	17.57	17.57	19.08	17.45	2,348
October 16, 2025	18.47	18.98	18.98	18.98	18.42	1,098
October 15, 2025	18.04	18.49	18.49	18.49	18.04	787
October 14, 2025	17.82	17.99	17.99	17.99	17.73	214
October 13, 2025	17.59	17.83	17.83	17.85	17.59	1,295
October 10, 2025	16.4	17.09	17.09	17.12	16.4	1,916
October 09, 2025	17.86	17.25	17.25	18.29	17.25	9,051
October 08, 2025	17.82	17.93	17.93	17.98	17.75	2,511
October 07, 2025	18.62	17.56	17.56	18.62	17.5	2,378
October 06, 2025	17.7	17.77	17.77	18.19	17.38	34,423
October 03, 2025	17.6	17.34	17.34	17.63	17.18	11,962
October 02, 2025	17.5	16.8	16.8	17.6	16.75	3,449
October 01, 2025	17.87	17.44	17.44	17.87	17.24	3,242
September 30, 2025	17.13	17.03	17.03	17.29	16.64	7,605
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

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