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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.1	12.15	12.15	12.15	12.1	2
July 03, 2025	12.06	12.07	12.07	12.07	11.92	529
July 02, 2025	11.99	11.99	11.99	11.99	11.99	0
July 01, 2025	11.2	11.94	11.94	11.94	11.2	171
June 30, 2025	11.77	11.78	11.78	11.78	11.68	7
June 27, 2025	11.87	11.59	11.59	11.87	11.59	1,673
June 26, 2025	11.61	11.94	11.94	11.94	11.61	686
June 25, 2025	11.63	11.61	11.61	11.63	11.61	1,701
June 24, 2025	11.67	11.75	11.75	11.78	11.67	2,517
June 23, 2025	12.02	12.04	12.04	12.04	12.02	2
June 20, 2025	11.82	11.79	11.79	11.96	11.79	2,641
June 19, 2025	11.85	11.88	11.88	11.88	11.85	4
June 18, 2025	12.03	12.03	12.03	12.04	12.03	2
June 17, 2025	12.13	12.03	12.03	12.13	12.02	2,508
June 16, 2025	12.16	12.13	12.13	12.17	12.13	2
June 13, 2025	12.3	12.17	12.17	12.3	12.08	12

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