Register to chat with like-minded investors on our interactive forums.
XAGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.3635 | 0.17 | 0.64% | 27.192 | 27.56945 | 27.0624 | 0 |
| Apr 24 2024 | 27.1885 | -0.10 | -0.37% | 27.2835 | 27.48585 | 27.04145 | 0 |
| Apr 23 2024 | 27.29055 | -0.03 | -0.12% | 27.31035 | 27.372 | 26.6745 | 0 |
| Apr 22 2024 | 27.3225 | -1.35 | -4.70% | 28.57555 | 28.0672 | 27.11935 | 0 |
| Apr 19 2024 | 28.6708 | 0.43 | 1.53% | 28.2338 | 28.7855 | 28.0775 | 0 |
| Apr 18 2024 | 28.2389 | 0.01 | 0.04% | 28.24025 | 28.646 | 28.166 | 0 |
| Apr 17 2024 | 28.2265 | 0.04 | 0.14% | 28.18125 | 28.798 | 28.12 | 0 |
| Apr 16 2024 | 28.1861 | -0.71 | -2.45% | 28.8745 | 28.8695 | 27.9635 | 0 |
| Apr 15 2024 | 28.8945 | 0.95 | 3.41% | 28.25225 | 28.982 | 28.101 | 0 |
| Apr 12 2024 | 27.943 | -0.52 | -1.82% | 28.45565 | 29.79335 | 27.8785 | 0 |
| Apr 11 2024 | 28.46225 | 0.55 | 1.97% | 27.9158 | 28.52145 | 27.7802 | 0 |
| Apr 10 2024 | 27.9115 | -0.27 | -0.94% | 28.1698 | 28.51385 | 27.5395 | 0 |
| Apr 09 2024 | 28.17775 | 0.31 | 1.12% | 27.885 | 28.3175 | 27.6376 | 0 |
| Apr 08 2024 | 27.86445 | 0.38 | 1.38% | 27.1885 | 27.932 | 27.24625 | 0 |
| Apr 05 2024 | 27.4865 | 0.67 | 2.49% | 26.8275 | 27.4942 | 26.3833 | 0 |
| Apr 04 2024 | 26.81995 | -0.26 | -0.97% | 27.0845 | 27.2815 | 26.692 | 0 |
| Apr 03 2024 | 27.0816 | 0.95 | 3.62% | 26.1514 | 27.28855 | 26.1805 | 0 |
| Apr 02 2024 | 26.1365 | 1.05 | 4.18% | 25.08485 | 26.23725 | 25.2556 | 0 |
| Apr 01 2024 | 25.08895 | 0.14 | 0.54% | 25.1593 | 25.3825 | 24.75535 | 0 |
| Mar 29 2024 | 24.9536 | 0.00 | 0.00% | 24.9536 | 24.9536 | 24.9536 | 0 |
| Mar 28 2024 | 24.9536 | 0.39 | 1.60% | 24.561 | 25.00875 | 24.395 | 0 |
| Mar 27 2024 | 24.56015 | 0.13 | 0.53% | 24.44645 | 24.65005 | 24.374 | 0 |
| Mar 26 2024 | 24.43075 | -0.22 | -0.90% | 24.667 | 24.889 | 24.37365 | 0 |
| Mar 25 2024 | 24.65205 | -0.03 | -0.12% | 24.70225 | 24.8525 | 24.56005 | 0 |
| Mar 22 2024 | 24.6825 | -0.07 | -0.29% | 24.7599 | 24.9432 | 24.4098 | 0 |
| Mar 21 2024 | 24.75435 | -0.96 | -3.72% | 25.70415 | 25.74195 | 24.64995 | 0 |
| Mar 20 2024 | 25.7098 | 0.83 | 3.34% | 24.88435 | 25.73015 | 24.74935 | 0 |
| Mar 19 2024 | 24.8794 | -0.19 | -0.75% | 25.078 | 25.1214 | 24.74 | 0 |
| Mar 18 2024 | 25.0676 | -0.11 | -0.45% | 25.1281 | 25.3187 | 24.9814 | 0 |
| Mar 15 2024 | 25.181 | 0.34 | 1.37% | 24.84185 | 25.4395 | 24.9885 | 0 |
| Mar 14 2024 | 24.84055 | -0.19 | -0.78% | 25.0376 | 25.0917 | 24.7468 | 0 |
| Mar 13 2024 | 25.03505 | 0.90 | 3.72% | 24.14155 | 25.05115 | 24.10605 | 0 |
| Mar 12 2024 | 24.13675 | -0.36 | -1.47% | 24.50795 | 24.6799 | 24.01145 | 0 |
| Mar 11 2024 | 24.49575 | 0.19 | 0.76% | 24.39655 | 24.52235 | 24.27025 | 0 |
| Mar 08 2024 | 24.31 | -0.06 | -0.26% | 24.38235 | 24.62065 | 24.19125 | 0 |
| Mar 07 2024 | 24.3732 | 0.20 | 0.83% | 24.1738 | 24.49925 | 24.01085 | 0 |
| Mar 06 2024 | 24.1736 | 0.45 | 1.90% | 23.70555 | 24.3055 | 23.623 | 0 |
| Mar 05 2024 | 23.72295 | -0.23 | -0.96% | 23.93915 | 24.2265 | 23.6426 | 0 |
| Mar 04 2024 | 23.95405 | 0.82 | 3.54% | 23.11385 | 23.9586 | 23.0225 | 0 |
| Mar 01 2024 | 23.1345 | 0.47 | 2.09% | 22.66545 | 23.26975 | 22.51215 | 0 |
| Feb 29 2024 | 22.66015 | 0.20 | 0.89% | 22.45795 | 22.79 | 22.3175 | 0 |
| Feb 28 2024 | 22.46135 | 0.02 | 0.08% | 22.4375 | 22.51465 | 22.2789 | 0 |
| Feb 27 2024 | 22.44295 | -0.06 | -0.27% | 22.501 | 22.7143 | 22.44295 | 0 |
| Feb 26 2024 | 22.50425 | -0.45 | -1.94% | 22.86185 | 22.8727 | 22.453 | 0 |
| Feb 23 2024 | 22.9505 | 0.20 | 0.86% | 22.759 | 22.9989 | 22.5645 | 0 |
| Feb 22 2024 | 22.7545 | -0.14 | -0.61% | 22.90695 | 23.1629 | 22.7355 | 0 |
| Feb 21 2024 | 22.89435 | -0.12 | -0.50% | 23.00945 | 23.1795 | 22.7801 | 0 |
| Feb 20 2024 | 23.01045 | 0.06 | 0.26% | 22.96015 | 23.1915 | 22.919 | 0 |
| Feb 19 2024 | 22.9509 | -0.47 | -1.99% | 23.40315 | 23.1741 | 22.9382 | 0 |
| Feb 16 2024 | 23.4165 | 0.45 | 1.95% | 22.9584 | 23.50135 | 22.79835 | 0 |
| Feb 15 2024 | 22.96775 | 0.60 | 2.66% | 22.3773 | 23.037 | 22.4127 | 0 |
| Feb 14 2024 | 22.3723 | 0.30 | 1.35% | 22.07825 | 22.449 | 21.9365 | 0 |
| Feb 13 2024 | 22.07405 | -0.61 | -2.70% | 22.6904 | 22.9385 | 21.9908 | 0 |
| Feb 12 2024 | 22.6876 | 0.08 | 0.35% | 22.6643 | 23.074 | 22.52015 | 0 |
| Feb 09 2024 | 22.6075 | 0.03 | 0.13% | 22.58695 | 22.719 | 22.3637 | 0 |
| Feb 08 2024 | 22.57765 | 0.40 | 1.78% | 22.18795 | 22.62915 | 22.1505 | 0 |
| Feb 07 2024 | 22.1819 | -0.23 | -1.02% | 22.4085 | 22.44035 | 22.1784 | 0 |
| Feb 06 2024 | 22.4105 | 0.10 | 0.45% | 22.309 | 22.4825 | 22.26425 | 0 |
| Feb 05 2024 | 22.31085 | -0.37 | -1.65% | 22.6934 | 22.5958 | 22.2488 | 0 |
| Feb 02 2024 | 22.6855 | -0.47 | -2.01% | 23.154 | 23.2471 | 22.41745 | 0 |
| Feb 01 2024 | 23.152 | 0.25 | 1.07% | 22.8985 | 23.254 | 22.5165 | 0 |
| Jan 31 2024 | 22.90585 | -0.25 | -1.09% | 23.1595 | 23.3175 | 22.78775 | 0 |
| Jan 30 2024 | 23.1585 | -0.04 | -0.16% | 23.201 | 23.3005 | 22.94635 | 0 |
| Jan 29 2024 | 23.1962 | 0.39 | 1.72% | 22.9025 | 23.217 | 22.7775 | 0 |
