EUWAX Gold II - EWG2.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	105.42	106.15	106.15	106.19	105.34	72,606
September 25, 2025	104.32	105.85	105.85	105.85	104.32	1,492
September 24, 2025	105.14	104.33	104.33	105.53	104.33	74,337
September 23, 2025	104.34	104.52	104.52	105.46	104.34	78,243
September 22, 2025	103.71	104.38	104.38	104.4	103.43	129,038
September 19, 2025	101.86	103.08	103.08	103.08	101.76	61,422
September 18, 2025	101.58	101.74	101.74	101.92	100.86	41,999
September 17, 2025	102.13	101.39	101.39	102.28	101.39	43,226
September 16, 2025	102.76	102.27	102.27	102.98	102.16	66,582
September 15, 2025	102.16	102.7	102.7	102.86	101.55	45,094
September 12, 2025	102.33	102.33	102.33	102.49	102.17	58,618
September 11, 2025	102.13	101.69	101.69	102.27	101.67	1,492
September 10, 2025	102.19	102.46	102.46	102.88	102.19	55,031
September 09, 2025	102.5	102.05	102.05	102.7	101.84	186,126
September 08, 2025	100.58	101.49	101.49	101.8	100.58	86,158
September 05, 2025	35.76	100.31	100.31	100.31	35.5	1,492
September 04, 2025	99.6	100.41	100.41	100.69	99.55	54,147
September 03, 2025	99.65	100.37	100.37	100.59	99.65	91,955
September 02, 2025	97.96	99.81	99.81	99.81	97.81	72,464
September 01, 2025	97.73	97.74	97.74	97.83	96.71	105,247
August 29, 2025	96.23	96.54	96.54	96.74	95.86	51,446
August 28, 2025	95.36	96.07	96.07	96.09	95.36	56,134
August 27, 2025	95.5	95.35	95.35	96.05	95.24	38,764
August 26, 2025	95.27	95.59	95.59	95.6	95.22	54,590
August 25, 2025	94.45	95.19	95.19	95.19	94.4	35,474
August 22, 2025	94.59	94.43	94.43	94.63	94.17	27,025
August 21, 2025	94.37	94.47	94.47	94.63	93.94	46,750
August 20, 2025	35.76	93.79	93.79	94.39	35.5	1,492
August 19, 2025	94.05	93.66	93.66	94.09	93.52	21,113
August 18, 2025	94.21	93.97	93.97	94.26	93.94	40,913
August 15, 2025	94.26	93.87	93.87	94.26	93.78	83,308
August 14, 2025	94.32	94.37	94.37	94.67	94.17	30,528
August 13, 2025	94.26	94.33	94.33	94.54	94.23	32,456
August 12, 2025	95.04	94.36	94.36	95.04	94.11	46,901
August 11, 2025	95.28	95.01	95.01	95.28	94.7	33,934
August 08, 2025	95.57	95.93	95.93	96.08	95.4	23,575
August 07, 2025	95.18	95.62	95.62	96.5	94.73	43,089
August 06, 2025	95.92	95.25	95.25	95.96	95.2	32,578
August 05, 2025	35.76	96.25	96.25	96.25	35.5	1,492
August 04, 2025	95.56	95.88	95.88	96.45	95.39	52,118
August 01, 2025	35.76	95.01	95.01	95.01	35.5	1,492
July 31, 2025	94.08	94.67	94.67	95.21	94.08	31,083
July 30, 2025	94.71	94.39	94.39	94.89	94.21	28,816
July 29, 2025	94.02	94.64	94.64	95.07	94.02	31,036
July 28, 2025	94.14	93.98	93.98	94.18	93.5	28,459
July 25, 2025	94.22	93.53	93.53	94.34	93.31	33,348
July 24, 2025	94.45	94.31	94.31	94.45	93.84	40,629
July 23, 2025	95.55	94.76	94.76	96.07	94.69	26,476
July 22, 2025	95.24	95.8	95.8	96.21	94.94	45,903
July 21, 2025	94.96	95.31	95.31	95.42	94.3	25,649
July 18, 2025	94.5	94.83	94.83	94.86	94.41	27,463
July 17, 2025	94.58	94.13	94.13	94.62	94.12	28,682
July 16, 2025	95	94.86	94.86	95	94.42	22,469
July 15, 2025	94.48	94.33	94.33	94.7	94.02	33,097
July 14, 2025	94.56	94.37	94.37	94.79	94.1	63,656
July 11, 2025	93.77	94.41	94.41	94.7	93.67	1,492
July 10, 2025	92.91	92.63	92.63	93.3	92.49	74,693
July 09, 2025	92.54	92.66	92.66	92.89	91.86	35,634
July 08, 2025	93.38	92.8	92.8	93.38	92.57	33,522
July 07, 2025	92.25	93.5	93.5	93.59	92.15	35,197

EUWAX Gold II (EWG2.SG) STU