Register for streaming realtime charts, analysis tools, and prices.
XAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 135.29 | 0.56 | 0.42% | 136.15 | 136.66 | 134.36 | 0 |
| Apr 17 2024 | 134.73 | 1.78 | 1.34% | 134.18 | 136.45 | 133.12 | 0 |
| Apr 16 2024 | 132.94 | -1.77 | -1.31% | 132.61 | 133.77 | 130.60 | 0 |
| Apr 15 2024 | 134.71 | -1.40 | -1.03% | 137.02 | 137.23 | 133.61 | 0 |
| Apr 12 2024 | 136.11 | -2.58 | -1.86% | 141.25 | 143.84 | 135.16 | 0 |
| Apr 11 2024 | 138.69 | 1.90 | 1.39% | 138.19 | 138.88 | 135.58 | 0 |
| Apr 10 2024 | 136.79 | -1.83 | -1.32% | 135.53 | 138.10 | 134.46 | 0 |
| Apr 09 2024 | 138.62 | 2.97 | 2.19% | 138.13 | 140.15 | 137.41 | 0 |
| Apr 08 2024 | 135.65 | -0.69 | -0.51% | 137.87 | 138.43 | 134.57 | 0 |
| Apr 05 2024 | 136.35 | 3.71 | 2.80% | 132.23 | 136.76 | 132.21 | 0 |
| Apr 04 2024 | 132.64 | -1.69 | -1.26% | 133.85 | 134.62 | 132.38 | 0 |
| Apr 03 2024 | 134.33 | 3.75 | 2.87% | 130.51 | 134.55 | 130.51 | 0 |
| Apr 02 2024 | 130.58 | 1.77 | 1.38% | 129.57 | 130.78 | 129.01 | 0 |
| Apr 01 2024 | 128.80 | 1.80 | 1.42% | 129.60 | 130.35 | 127.76 | 0 |
| Mar 28 2024 | 127.00 | 3.27 | 2.64% | 124.84 | 127.25 | 124.45 | 0 |
| Mar 27 2024 | 123.73 | 4.27 | 3.58% | 119.83 | 123.75 | 119.83 | 0 |
| Mar 26 2024 | 119.46 | -0.57 | -0.48% | 121.68 | 121.79 | 119.43 | 0 |
| Mar 25 2024 | 120.03 | 0.82 | 0.69% | 120.33 | 122.23 | 119.91 | 0 |
| Mar 22 2024 | 119.21 | -1.64 | -1.36% | 119.89 | 121.01 | 119.19 | 0 |
| Mar 21 2024 | 120.85 | -0.47 | -0.39% | 122.83 | 124.02 | 120.80 | 0 |
| Mar 20 2024 | 121.32 | 4.50 | 3.85% | 116.51 | 122.41 | 116.51 | 0 |
| Mar 19 2024 | 116.83 | -2.53 | -2.12% | 118.20 | 118.32 | 116.71 | 0 |
| Mar 18 2024 | 119.36 | -1.15 | -0.95% | 119.68 | 120.32 | 119.19 | 0 |
| Mar 15 2024 | 120.50 | 0.82 | 0.68% | 119.41 | 120.94 | 119.12 | 0 |
| Mar 14 2024 | 119.69 | -1.67 | -1.37% | 119.82 | 120.46 | 118.94 | 0 |
| Mar 13 2024 | 121.35 | 3.27 | 2.77% | 118.56 | 121.99 | 118.56 | 0 |
| Mar 12 2024 | 118.08 | -1.91 | -1.59% | 117.56 | 118.24 | 116.51 | 0 |
| Mar 11 2024 | 119.99 | 2.63 | 2.24% | 117.17 | 120.53 | 117.17 | 0 |
| Mar 08 2024 | 117.36 | -0.17 | -0.14% | 118.25 | 118.56 | 116.84 | 0 |
| Mar 07 2024 | 117.52 | 2.25 | 1.95% | 116.36 | 117.55 | 116.16 | 0 |
| Mar 06 2024 | 115.28 | 2.27 | 2.01% | 113.95 | 116.57 | 113.95 | 0 |
| Mar 05 2024 | 113.01 | 0.02 | 0.02% | 114.13 | 114.86 | 112.74 | 0 |
| Mar 04 2024 | 112.99 | 4.34 | 3.99% | 109.99 | 113.02 | 109.80 | 0 |
| Mar 01 2024 | 108.65 | 3.28 | 3.11% | 105.95 | 109.04 | 104.94 | 0 |
| Feb 29 2024 | 105.37 | 2.43 | 2.36% | 104.95 | 106.36 | 104.83 | 0 |
| Feb 28 2024 | 102.94 | -1.45 | -1.39% | 103.75 | 103.80 | 102.60 | 0 |
| Feb 27 2024 | 104.39 | -0.80 | -0.76% | 105.66 | 105.88 | 104.39 | 0 |
| Feb 26 2024 | 105.19 | -1.53 | -1.43% | 105.26 | 105.27 | 104.24 | 0 |
| Feb 23 2024 | 106.72 | 1.88 | 1.79% | 104.84 | 106.92 | 103.92 | 0 |
| Feb 22 2024 | 104.85 | -2.20 | -2.05% | 106.54 | 106.62 | 104.74 | 0 |
| Feb 21 2024 | 107.04 | -0.79 | -0.74% | 107.14 | 107.14 | 105.76 | 0 |
| Feb 20 2024 | 107.84 | -0.02 | -0.02% | 108.40 | 108.87 | 107.19 | 0 |
| Feb 16 2024 | 107.86 | 0.36 | 0.34% | 107.41 | 108.94 | 106.89 | 0 |
| Feb 15 2024 | 107.49 | 3.22 | 3.09% | 105.54 | 108.50 | 105.54 | 0 |
| Feb 14 2024 | 104.27 | 0.57 | 0.55% | 103.82 | 104.30 | 102.86 | 0 |
| Feb 13 2024 | 103.70 | -6.84 | -6.19% | 107.65 | 107.66 | 102.85 | 0 |
| Feb 12 2024 | 110.55 | 1.23 | 1.12% | 109.29 | 111.05 | 109.21 | 0 |
| Feb 09 2024 | 109.32 | -1.19 | -1.08% | 110.11 | 110.11 | 108.67 | 0 |
| Feb 08 2024 | 110.51 | -1.19 | -1.06% | 111.01 | 111.22 | 110.27 | 0 |
| Feb 07 2024 | 111.70 | -1.20 | -1.06% | 112.48 | 112.87 | 111.46 | 0 |
| Feb 06 2024 | 112.90 | 1.41 | 1.26% | 111.80 | 113.21 | 111.67 | 0 |
| Feb 05 2024 | 111.49 | -2.58 | -2.26% | 112.20 | 112.58 | 110.65 | 0 |
| Feb 02 2024 | 114.06 | -3.48 | -2.96% | 115.01 | 115.16 | 112.50 | 0 |
| Feb 01 2024 | 117.54 | 4.00 | 3.52% | 114.57 | 117.72 | 114.53 | 0 |
| Jan 31 2024 | 113.54 | -0.65 | -0.57% | 114.48 | 116.26 | 113.32 | 0 |
| Jan 30 2024 | 114.19 | -0.95 | -0.83% | 115.56 | 115.73 | 113.51 | 0 |
| Jan 29 2024 | 115.14 | 1.40 | 1.23% | 114.42 | 115.35 | 113.08 | 0 |
| Jan 26 2024 | 113.74 | -0.42 | -0.37% | 114.47 | 115.19 | 113.58 | 0 |
| Jan 25 2024 | 114.16 | 1.46 | 1.30% | 113.86 | 114.64 | 113.19 | 0 |
| Jan 24 2024 | 112.70 | -2.48 | -2.15% | 116.91 | 117.23 | 112.66 | 0 |
| Jan 23 2024 | 115.18 | 2.48 | 2.20% | 113.67 | 115.34 | 113.53 | 0 |
| Jan 22 2024 | 112.70 | -0.24 | -0.21% | 111.64 | 113.25 | 111.23 | 0 |
