Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.94 | 0.00 | 0.00% | 7.94 | 7.94 | 7.94 | 0 |
| Apr 25 2024 | 7.94 | -0.15 | -1.85% | 8.51 | 8.51 | 7.94 | 5,549 |
| Apr 24 2024 | 8.09 | 0.04 | 0.50% | 8.06 | 8.11 | 8.06 | 2,475 |
| Apr 23 2024 | 8.05 | 0.00 | 0.00% | 8.13 | 8.15 | 8.05 | 3,700 |
| Apr 22 2024 | 8.05 | -0.02 | -0.25% | 8.55 | 8.55 | 8.05 | 8,612 |
| Apr 19 2024 | 8.07 | -0.17 | -2.06% | 8.23 | 8.30 | 8.05 | 8,473 |
| Apr 18 2024 | 8.24 | 0.02 | 0.24% | 8.54 | 8.54 | 8.21 | 5,887 |
| Apr 17 2024 | 8.22 | -0.11 | -1.32% | 8.34 | 8.46 | 8.19 | 7,586 |
| Apr 16 2024 | 8.33 | -0.20 | -2.34% | 8.55 | 8.55 | 8.33 | 5,152 |
| Apr 15 2024 | 8.53 | -0.22 | -2.51% | 7.76 | 8.62 | 7.76 | 10,592 |
| Apr 12 2024 | 8.75 | -0.18 | -2.02% | 9.03 | 9.03 | 8.70 | 4,635 |
| Apr 11 2024 | 8.93 | -0.04 | -0.45% | 8.89 | 8.99 | 8.81 | 5,518 |
| Apr 10 2024 | 8.97 | 0.10 | 1.13% | 8.87 | 8.98 | 8.75 | 11,221 |
| Apr 09 2024 | 8.87 | 0.07 | 0.80% | 8.84 | 9.00 | 8.82 | 8,962 |
| Apr 08 2024 | 8.80 | -0.03 | -0.34% | 8.85 | 8.88 | 8.80 | 2,648 |
| Apr 05 2024 | 8.83 | 0.24 | 2.79% | 8.55 | 8.84 | 8.55 | 8,271 |
| Apr 04 2024 | 8.59 | -0.06 | -0.69% | 8.33 | 8.59 | 8.33 | 2,976 |
| Apr 03 2024 | 8.65 | -0.20 | -2.26% | 8.72 | 8.76 | 8.58 | 3,493 |
| Apr 02 2024 | 8.85 | 0.03 | 0.34% | 8.81 | 8.85 | 8.79 | 6,172 |
| Apr 01 2024 | 8.82 | 0.44 | 5.25% | 8.29 | 8.88 | 8.29 | 9,060 |
| Mar 28 2024 | 8.38 | -0.30 | -3.46% | 8.96 | 8.96 | 8.38 | 10,967 |
| Mar 27 2024 | 8.68 | 0.24 | 2.84% | 8.43 | 8.68 | 8.43 | 5,873 |
| Mar 26 2024 | 8.44 | 0.02 | 0.24% | 7.91 | 8.44 | 7.91 | 4,881 |
| Mar 25 2024 | 8.42 | 0.30 | 3.69% | 8.09 | 8.42 | 8.03 | 10,620 |
| Mar 22 2024 | 8.12 | -0.17 | -2.05% | 8.33 | 8.33 | 8.08 | 2,643 |
| Mar 21 2024 | 8.29 | -0.03 | -0.36% | 7.81 | 8.43 | 7.81 | 2,303 |
| Mar 20 2024 | 8.32 | 0.45 | 5.72% | 7.94 | 8.40 | 7.94 | 17,590 |
| Mar 19 2024 | 7.87 | 0.17 | 2.21% | 7.76 | 7.87 | 7.76 | 15,627 |
| Mar 18 2024 | 7.70 | -0.06 | -0.77% | 7.73 | 7.75 | 7.70 | 22,350 |
| Mar 15 2024 | 7.76 | -0.02 | -0.26% | 7.76 | 7.84 | 7.76 | 4,807 |
| Mar 14 2024 | 7.78 | 0.01 | 0.13% | 7.77 | 7.78 | 7.75 | 1,560 |
| Mar 13 2024 | 7.77 | 0.09 | 1.17% | 7.71 | 7.82 | 7.70 | 3,497 |
| Mar 12 2024 | 7.68 | -0.11 | -1.41% | 7.70 | 7.76 | 7.68 | 6,889 |
| Mar 11 2024 | 7.79 | 0.10 | 1.30% | 7.58 | 7.87 | 7.58 | 7,954 |
| Mar 08 2024 | 7.69 | 0.03 | 0.39% | 7.66 | 7.75 | 7.56 | 13,136 |
| Mar 07 2024 | 7.66 | -0.07 | -0.91% | 7.71 | 7.73 | 7.66 | 9,046 |
| Mar 06 2024 | 7.73 | -0.12 | -1.53% | 7.64 | 7.83 | 7.64 | 3,294 |
| Mar 05 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.93 | 7.79 | 3,793 |
| Mar 04 2024 | 7.85 | 0.19 | 2.48% | 7.69 | 7.85 | 7.68 | 4,827 |
| Mar 01 2024 | 7.66 | 0.03 | 0.39% | 7.60 | 7.67 | 7.58 | 13,546 |
| Feb 29 2024 | 7.63 | -0.01 | -0.13% | 7.68 | 7.70 | 7.63 | 2,401 |
| Feb 28 2024 | 7.64 | 0.05 | 0.66% | 7.59 | 7.66 | 7.59 | 2,162 |
| Feb 27 2024 | 7.59 | -0.09 | -1.17% | 7.66 | 7.70 | 7.57 | 8,801 |
| Feb 26 2024 | 7.68 | -0.14 | -1.79% | 7.78 | 7.78 | 7.60 | 10,971 |
| Feb 23 2024 | 7.82 | 0.07 | 0.90% | 7.75 | 7.82 | 7.75 | 4,355 |
| Feb 22 2024 | 7.75 | -0.03 | -0.39% | 7.78 | 7.83 | 7.69 | 5,620 |
| Feb 21 2024 | 7.78 | -0.07 | -0.89% | 7.84 | 7.87 | 7.78 | 13,202 |
| Feb 20 2024 | 7.85 | -0.10 | -1.26% | 7.95 | 7.95 | 7.82 | 19,221 |
| Feb 16 2024 | 7.95 | 0.05 | 0.63% | 7.90 | 7.97 | 7.90 | 3,188 |
| Feb 15 2024 | 7.90 | -0.02 | -0.25% | 7.94 | 8.00 | 7.82 | 10,124 |
| Feb 14 2024 | 7.92 | -0.12 | -1.49% | 8.13 | 8.20 | 7.92 | 14,293 |
| Feb 13 2024 | 8.04 | 0.19 | 2.42% | 8.53 | 8.53 | 7.98 | 8,957 |
| Feb 12 2024 | 7.85 | 0.03 | 0.38% | 8.00 | 8.00 | 7.84 | 35,902 |
| Feb 09 2024 | 7.82 | 0.00 | 0.00% | 7.87 | 7.95 | 7.75 | 18,758 |
| Feb 08 2024 | 7.82 | 0.16 | 2.09% | 7.63 | 7.91 | 7.63 | 13,300 |
| Feb 07 2024 | 7.66 | -0.19 | -2.42% | 7.89 | 7.89 | 7.66 | 14,305 |
| Feb 06 2024 | 7.85 | 0.07 | 0.90% | 7.51 | 7.95 | 7.51 | 11,172 |
| Feb 05 2024 | 7.78 | -0.10 | -1.27% | 7.88 | 7.93 | 7.78 | 3,302 |
| Feb 02 2024 | 7.88 | 0.09 | 1.16% | 7.81 | 7.92 | 7.77 | 3,870 |
| Feb 01 2024 | 7.79 | -0.07 | -0.89% | 7.92 | 7.96 | 7.73 | 7,194 |
| Jan 31 2024 | 7.86 | -0.06 | -0.76% | 7.94 | 7.95 | 7.80 | 10,100 |
| Jan 30 2024 | 7.92 | 0.06 | 0.76% | 7.82 | 8.00 | 7.82 | 2,647 |
| Jan 29 2024 | 7.86 | -0.07 | -0.88% | 7.94 | 7.95 | 7.80 | 9,378 |
