Register to chat with like-minded investors on our interactive forums.
XAUUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,316.165 | -7.67 | -0.33% | 2,323.50 | 2,336.86 | 2,312.20 | 0 |
| Apr 23 2024 | 2,323.83 | -9.94 | -0.43% | 2,333.35 | 2,331.95 | 2,291.915 | 0 |
| Apr 22 2024 | 2,333.765 | -57.10 | -2.39% | 2,386.9699 | 2,373.10 | 2,325.35 | 0 |
| Apr 19 2024 | 2,390.86 | 10.75 | 0.45% | 2,379.65 | 2,401.755 | 2,373.13 | 0 |
| Apr 18 2024 | 2,380.1149 | 12.53 | 0.53% | 2,368.50 | 2,392.34 | 2,369.77 | 0 |
| Apr 17 2024 | 2,367.58 | -15.82 | -0.66% | 2,382.295 | 2,395.425 | 2,358.55 | 0 |
| Apr 16 2024 | 2,383.40 | 0.72 | 0.03% | 2,381.00 | 2,397.915 | 2,363.535 | 0 |
| Apr 15 2024 | 2,382.685 | 38.15 | 1.63% | 2,364.80 | 2,392.025 | 2,325.29 | 0 |
| Apr 12 2024 | 2,344.53 | -31.40 | -1.32% | 2,375.90 | 2,430.84 | 2,334.7399 | 0 |
| Apr 11 2024 | 2,375.925 | 40.99 | 1.76% | 2,335.435 | 2,378.785 | 2,326.28 | 0 |
| Apr 10 2024 | 2,334.935 | -19.67 | -0.84% | 2,354.65 | 2,360.025 | 2,319.96 | 0 |
| Apr 09 2024 | 2,354.605 | 16.33 | 0.70% | 2,339.00 | 2,365.25 | 2,338.585 | 0 |
| Apr 08 2024 | 2,338.275 | 8.35 | 0.36% | 2,312.14 | 2,345.355 | 2,319.45 | 0 |
| Apr 05 2024 | 2,329.93 | 40.44 | 1.77% | 2,289.15 | 2,330.275 | 2,276.675 | 0 |
| Apr 04 2024 | 2,289.485 | -8.31 | -0.36% | 2,297.645 | 2,305.15 | 2,281.05 | 0 |
| Apr 03 2024 | 2,297.79 | 19.01 | 0.83% | 2,280.65 | 2,302.425 | 2,266.14 | 0 |
| Apr 02 2024 | 2,278.775 | 29.73 | 1.32% | 2,248.75 | 2,287.825 | 2,250.695 | 0 |
| Apr 01 2024 | 2,249.045 | 16.30 | 0.73% | 2,244.885 | 2,265.50 | 2,228.67 | 0 |
| Mar 29 2024 | 2,232.75 | 0.00 | 0.00% | 2,232.75 | 2,232.75 | 2,232.75 | 0 |
| Mar 28 2024 | 2,232.75 | 41.86 | 1.91% | 2,191.08 | 2,234.005 | 2,191.50 | 0 |
| Mar 27 2024 | 2,190.89 | 11.23 | 0.52% | 2,179.90 | 2,197.43 | 2,175.835 | 0 |
| Mar 26 2024 | 2,179.655 | 6.47 | 0.30% | 2,172.80 | 2,199.75 | 2,169.77 | 0 |
| Mar 25 2024 | 2,173.185 | 7.55 | 0.35% | 2,168.31 | 2,181.12 | 2,164.00 | 0 |
| Mar 22 2024 | 2,165.635 | -15.58 | -0.71% | 2,181.625 | 2,179.835 | 2,157.4699 | 0 |
| Mar 21 2024 | 2,181.215 | -22.96 | -1.04% | 2,204.025 | 2,211.70 | 2,166.50 | 0 |
| Mar 20 2024 | 2,204.17 | 46.93 | 2.18% | 2,157.20 | 2,222.55 | 2,149.77 | 0 |
| Mar 19 2024 | 2,157.2399 | -4.44 | -0.21% | 2,162.40 | 2,160.535 | 2,147.23 | 0 |
| Mar 18 2024 | 2,161.68 | 5.60 | 0.26% | 2,156.50 | 2,163.63 | 2,146.41 | 0 |
| Mar 15 2024 | 2,156.08 | -5.59 | -0.26% | 2,161.65 | 2,172.56 | 2,155.69 | 0 |
| Mar 14 2024 | 2,161.67 | -13.88 | -0.64% | 2,175.42 | 2,172.05 | 2,153.10 | 0 |
| Mar 13 2024 | 2,175.55 | 18.22 | 0.84% | 2,157.03 | 2,179.285 | 2,157.88 | 0 |
| Mar 12 2024 | 2,157.335 | -26.37 | -1.21% | 2,184.10 | 2,182.10 | 2,150.65 | 0 |
| Mar 11 2024 | 2,183.70 | 4.90 | 0.23% | 2,181.36 | 2,185.60 | 2,175.895 | 0 |
| Mar 08 2024 | 2,178.795 | 17.95 | 0.83% | 2,161.375 | 2,195.025 | 2,156.65 | 0 |
| Mar 07 2024 | 2,160.85 | 13.53 | 0.63% | 2,147.745 | 2,163.35 | 2,148.575 | 0 |
| Mar 06 2024 | 2,147.32 | 18.94 | 0.89% | 2,127.67 | 2,152.2199 | 2,124.50 | 0 |
| Mar 05 2024 | 2,128.38 | 13.20 | 0.62% | 2,114.45 | 2,141.755 | 2,114.10 | 0 |
| Mar 04 2024 | 2,115.18 | 32.63 | 1.57% | 2,083.65 | 2,119.73 | 2,080.545 | 0 |
| Mar 01 2024 | 2,082.55 | 38.56 | 1.89% | 2,044.05 | 2,088.15 | 2,039.20 | 0 |
| Feb 29 2024 | 2,043.995 | 9.18 | 0.45% | 2,034.755 | 2,050.555 | 2,028.275 | 0 |
| Feb 28 2024 | 2,034.81 | 4.69 | 0.23% | 2,029.84 | 2,037.63 | 2,024.70 | 0 |
| Feb 27 2024 | 2,030.115 | -0.97 | -0.05% | 2,031.545 | 2,039.45 | 2,028.945 | 0 |
| Feb 26 2024 | 2,031.085 | -4.49 | -0.22% | 2,033.965 | 2,035.80 | 2,025.54 | 0 |
| Feb 23 2024 | 2,035.57 | 10.43 | 0.52% | 2,024.97 | 2,041.605 | 2,016.10 | 0 |
| Feb 22 2024 | 2,025.14 | -0.45 | -0.02% | 2,025.695 | 2,034.48 | 2,019.935 | 0 |
| Feb 21 2024 | 2,025.59 | 1.31 | 0.06% | 2,023.90 | 2,032.135 | 2,020.585 | 0 |
| Feb 20 2024 | 2,024.28 | 8.23 | 0.41% | 2,016.20 | 2,030.795 | 2,017.865 | 0 |
| Feb 19 2024 | 2,016.045 | 3.05 | 0.15% | 2,014.15 | 2,022.855 | 2,013.40 | 0 |
| Feb 16 2024 | 2,012.995 | 9.22 | 0.46% | 2,003.60 | 2,015.20 | 1,995.355 | 0 |
| Feb 15 2024 | 2,003.775 | 10.00 | 0.50% | 1,993.91 | 2,008.035 | 1,991.665 | 0 |
| Feb 14 2024 | 1,993.78 | 2.34 | 0.12% | 1,991.435 | 1,996.20 | 1,985.425 | 0 |
| Feb 13 2024 | 1,991.44 | -27.43 | -1.36% | 2,019.15 | 2,029.825 | 1,990.52 | 0 |
| Feb 12 2024 | 2,018.87 | -5.63 | -0.28% | 2,025.60 | 2,027.10 | 2,012.015 | 0 |
| Feb 09 2024 | 2,024.495 | -9.63 | -0.47% | 2,034.315 | 2,036.86 | 2,020.40 | 0 |
| Feb 08 2024 | 2,034.125 | -2.42 | -0.12% | 2,036.625 | 2,038.40 | 2,020.47 | 0 |
| Feb 07 2024 | 2,036.54 | 1.24 | 0.06% | 2,035.35 | 2,044.605 | 2,030.67 | 0 |
| Feb 06 2024 | 2,035.295 | 10.15 | 0.50% | 2,025.265 | 2,038.73 | 2,023.00 | 0 |
| Feb 05 2024 | 2,025.145 | -14.51 | -0.71% | 2,039.40 | 2,032.025 | 2,014.965 | 0 |
| Feb 02 2024 | 2,039.655 | -15.33 | -0.75% | 2,055.05 | 2,057.75 | 2,028.095 | 0 |
| Feb 01 2024 | 2,054.9899 | 14.93 | 0.73% | 2,039.92 | 2,065.265 | 2,030.35 | 0 |
| Jan 31 2024 | 2,040.06 | 3.52 | 0.17% | 2,036.85 | 2,055.905 | 2,031.135 | 0 |
| Jan 30 2024 | 2,036.535 | 5.37 | 0.26% | 2,031.40 | 2,048.39 | 2,029.335 | 0 |
| Jan 29 2024 | 2,031.17 | 12.60 | 0.62% | 2,021.80 | 2,037.34 | 2,020.85 | 0 |
| Jan 26 2024 | 2,018.57 | -2.18 | -0.11% | 2,020.80 | 2,026.20 | 2,016.10 | 0 |
