Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Altın Vadeli logo
GOLD:CFD
Altın Vadeli
15:34:59
4169.37 $
-76.53 (%-1.80)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Bid4169.14
Ask4169.59

Market Data

Spot Rate
B:4169.14
A:4169.59
Week over week (WoW)
-1.64%
Month over month (MoM)
-9.22%
Year to date (YTD)
-3.63%
Year over year (YoY)
+23.10%
Overview
Technicals
Comments
Archive

GOLD:CFD: Altın Vadeli Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,465.7507
CLOSE 3,471.1023

Low

LOW 2,624.91

High

HIGH 4,584
DATEOPENHIGHLOWCLOSE
01/01/20252,639.32,674.112,636.112,672.6
01/02/20252,671.252,680.612,650.662,651.69
01/03/20252,652.92,6812,649.72,654.7
01/05/20252,652.752,663.712,624.912,645.16
01/06/20252,647.42,678.312,643.642,664.79
01/07/20252,663.12,686.762,658.452,680.49
01/08/20252,679.852,696.812,673.692,691.26
01/09/20252,692.452,734.962,687.042,716.69
01/10/20252,717.42,7352,686.92,715
01/12/20252,717.352,723.82,675.312,680.11
01/13/20252,681.52,690.392,672.362,689.94
01/14/20252,693.12,720.212,685.42,719.79
01/15/20252,722.62,757.862,720.392,746.79
01/16/20252,746.952,758.912,729.342,739.01
01/17/20252,7402,759.22,729.22,748.7
01/19/20252,746.92,754.722,715.912,731.8
01/20/20252,7322,761.662,722.992,755.81
01/21/20252,758.72,774.212,756.242,766.69
01/22/20252,766.32,767.062,741.242,761.79
01/23/20252,762.12,794.742,760.992,777.61
01/24/20252,778.92,778.92,778.92,778.9
01/26/20252,804.92,805.442,760.342,771.09
01/27/20252,770.22,800.912,765.742,799.19
01/28/20252,798.92,802.792,784.842,793.81
01/29/20252,796.452,852.992,794.892,847.24
01/30/20252,851.752,862.592,826.012,830.64
01/31/20252,851.752,862.592,826.012,835
02/02/20252,838.552,871.692,802.242,856.96
02/03/20252,850.72,876.712,837.992,874.31
02/04/20252,874.22,905.942,870.172,882.19
02/05/20252,884.82,894.112,855.292,881.35
02/06/20252,880.12,910.592,876.192,886.91
02/07/20252,880.12,910.62,876.12,887.6
02/09/20252,886.252,937.862,880.52,934.94
02/10/20252,936.852,968.392,907.342,925.84
02/11/20252,926.352,936.362,886.612,924.66
02/12/20252,928.952,958.242,925.892,957.26
02/13/20252,957.22,963.942,889.892,896.49
02/14/20252,957.22,964.12,889.92,900.7
02/16/20252,896.12,917.32,887.972,911.2
02/17/20252,910.852,956.292,905.12,951.29
02/18/20252,954.42,9642,933.792,951.2
02/19/20252,949.42,949.62,949.42,949.6
02/20/20252,949.42,964.52,930.312,948.39
02/21/20252,949.42,964.72,930.12,953.2
02/23/20252,950.42,973.742,936.92,964.79
02/24/20252,968.92,970.392,898.292,925.5
02/25/20252,928.752,941.922,903.392,930.91
02/26/20252,931.72,935.52,879.012,884.39
02/27/20252,887.92,895.922,844.592,864.64
02/28/20252,887.92,895.922,844.592,862.2
03/02/20252,867.852,904.22,867.42,901.2
03/03/20252,904.12,939.72,892.692,928.61
03/04/20252,928.22,941.142,903.592,931.51
03/05/20252,9292,935.92,898.292,917.54
03/06/20252,919.82,938.692,906.32,918.01
03/07/20252,919.82,938.692,906.32,914.1
03/09/20252,919.42,926.422,885.352,893.3
03/10/20252,893.12,928.912,883.422,922.8
03/11/20252,922.42,948.792,911.612,943.4
03/12/20252,943.23,001.32,942.33,001.25
03/13/20253,001.253,017.112,988.962,993.6
03/14/20253,001.253,017.112,988.963,001.1
03/16/20252,9943,010.812,991.393,010
03/17/20253,009.83,047.43,008.33,041.6
03/18/20253,041.63,061.13,031.513,057.5
03/19/20253,057.73,065.093,032.813,052.8
03/20/20253,052.73,0553,004.13,021.4
03/21/20253,052.73,054.923,004.193,021.4
03/23/20253,054.73,066.363,036.193,045.95
03/24/20253,043.93,070.63,039.73,054.4
03/25/20253,0523,064.813,046.453,056.3
03/26/20253,053.53,1023,052.143,099.2
03/27/20253,099.53,131.53,110.13,126.8
03/28/20253,099.53,126.83,096.563,126.8
03/30/20253,119.73,160.963,112.53,157.4
03/31/20253,157.43,1773,130.663,148.55
04/01/20253,148.73,201.153,139.23,190
04/02/20253,190.33,198.43,073.83,138.25
04/03/20253,138.253,160.23,032.73,035.4
04/06/20253,055.13,081.312,9712,998.8
04/07/20252,998.83,037.742,988.82,998.15
04/08/20252,998.353,118.152,983.373,099.8
04/09/20253,099.83,194.723,086.13,194
04/10/20253,194.053,2633,193.43,244.6
04/13/20253,247.453,261.553,209.293,226.42
04/14/20253,226.33,250.813,225.83,247
04/15/20253,246.93,358.293,245.33,357.9
04/16/20253,357.73,371.893,296.93,341.35
04/17/20253,328.43,341.33,328.43,341.3
04/20/20253,347.553,4423,344.143,435.25
04/21/20253,435.33,509.063,379.23,392
04/22/20253,3923,395.353,271.293,301.55
04/23/20253,301.53,376.153,301.53,361.3
04/24/20253,361.43,384.13,274.83,298.4
04/27/20253,3363,363.443,278.223,354.85
04/28/20253,354.83,359.33,309.513,327.7
04/29/20253,327.553,337.453,276.313,299.3
04/30/20253,299.23,300.223,209.653,248.05
05/01/20253,248.13,287.83,247.93,257
05/04/20253,246.73,346.353,243.553,343.6
05/05/20253,343.73,444.473,332.243,441.55
05/06/20253,441.83,448.53,368.053,372.55
05/07/20253,372.53,421.943,293.793,310.25
05/08/20253,310.43,352.73,278.93,344
05/11/20253,2773,295.243,211.293,241.75
05/12/20253,241.73,270.113,220.123,254.5
05/13/20253,254.53,2613,171.863,180.85
05/14/20253,180.953,244.353,123.613,243.75
05/15/20253,243.953,255.83,156.43,187.2
05/18/20253,2223,252.853,209.253,232
05/19/20253,232.23,298.123,207.553,292.3
05/20/20253,292.63,327.13,2873,316.9
05/21/20253,316.753,346.553,278.013,295
05/22/20253,294.953,366.53,285.53,365.8
05/25/20253,3843,384.123,352.53,370.7
05/26/20253,370.63,378.23,312.243,327.3
05/27/20253,327.43,351.763,302.13,312.2
05/28/20253,312.43,355.513,269.193,342.2
05/29/20253,342.353,3473,294.83,315.4
06/01/20253,322.553,408.13,319.53,406.35
06/02/20253,406.53,417.453,357.43,377
06/03/20253,376.93,409.53,367.223,397.45
06/04/20253,397.43,427.063,362.653,376.1
06/05/20253,376.33,398.33,328.83,346.6
06/08/20253,332.853,358.973,313.253,346.7
06/09/20253,346.83,370.23,321.473,344.75
06/10/20253,344.93,382.063,335.63,376.1
06/11/20253,375.853,419.723,358.83,406.3
06/12/20253,406.353,4683,399.63,452.8
06/15/20253,473.453,473.453,402.13,404.3
06/16/20253,404.33,422.653,384.73,406.5
06/17/20253,406.53,418.93,380.523,386.9
06/18/20253,386.653,404.953,363.813,387.4
06/19/20253,387.43,405.23,356.23,385.7
06/22/20253,401.053,411.553,362.173,384.4
06/23/20253,384.43,384.93,3093,338.45
06/24/20253,338.453,351.153,325.623,346.4
06/25/20253,346.73,363.773,322.623,341.5
06/26/20253,341.63,351.93,282.53,302.3
06/29/20253,284.753,321.53,252.273,314.95
06/30/20253,315.253,370.13,313.53,349.75
07/01/20253,349.93,370.523,337.273,368.55
07/02/20253,368.753,376.563,321.53,336.05
07/03/20253,335.93,354.973,332.853,346.5
07/06/20253,342.83,352.23,305.123,346.5
07/07/20253,346.83,355.523,295.853,310.9
07/08/20253,310.83,325.563,290.653,322.5
07/09/20253,322.53,339.33,319.43,333.05
07/10/20253,333.353,381.63,332.33,364
07/13/20253,378.153,389.23,348.53,352.2
07/14/20253,352.053,375.43,327.53,330.4
07/15/20253,330.43,384.953,326.423,354.15
07/16/20253,354.23,358.23,314.53,345.3
07/17/20253,345.43,3683,337.23,358.3
07/20/20253,355.83,416.83,3513,410.3
07/21/20253,410.353,447.423,395.023,443.95
07/22/20253,443.93,451.53,391.023,397.35
07/23/20253,397.53,400.773,355.453,371.35
07/24/20253,371.43,376.63,325.53,335.6
07/27/20253,3723,402.43,357.33,370.95
07/28/20253,370.93,389.273,362.813,383
07/29/20253,382.73,389.373,319.43,327.95
07/30/20253,327.753,366.553,325.13,342.4
07/31/20253,342.43,4153,351.63,413.8
08/03/20253,4213,439.423,3983,428.45
08/04/20253,428.453,444.813,403.53,435
08/05/20253,4353,440.423,411.853,431.7
08/06/20253,431.63,483.353,430.453,482.7
08/07/20253,482.73,534.13,4453,491.3
08/10/20253,458.053,465.853,393.13,393.7
08/11/20253,394.253,410.43,379.23,399.7
08/12/20253,399.53,422.523,392.773,406.9
08/13/20253,407.053,423.73,375.73,382.2
08/14/20253,3823,394.83,377.73,382.6
08/17/20253,382.153,403.53,368.253,378.1
08/18/20253,378.13,389.573,358.13,358.85
08/19/20253,359.13,393.853,353.73,392.15
08/20/20253,392.253,394.43,367.823,383.3
08/21/20253,383.53,423.43,362.83,418.5
08/24/20253,417.63,421.423,405.523,410.6
08/25/20253,410.73,443.153,396.23,443.15
08/26/20253,443.23,452.373,422.63,451.85
08/27/20253,451.753,478.73,442.63,477
08/28/20253,476.953,532.63,480.23,530.7
08/31/20253,517.653,556.873,506.053,545.8
09/01/20253,545.83,602.423,537.73,599.65
09/02/20253,599.53,640.053,592.73,619.7
09/03/20253,619.73,621.63,574.23,602.3
09/04/20253,602.23,655.53,595.43,653.3
09/07/20253,634.33,685.423,622.23,677.27
09/08/20253,677.43,714.753,664.83,664.95
09/09/20253,682.23,696.973,657.923,680.25
09/10/20253,6823,687.423,651.93,673.4
09/11/20253,673.43,695.53,667.33,686.4
09/14/20253,682.33,724.723,663.023,719.5
09/15/20253,719.453,739.473,711.93,727.6
09/16/20253,727.353,743.673,680.33,694.65
09/17/20253,694.63,707.273,660.753,678.2
09/18/20253,678.253,719.63,664.43,705.8
09/21/20253,721.33,783.223,718.153,781.1
09/22/20253,781.33,824.553,772.83,796.9
09/23/20253,796.753,812.63,749.83,768.45
09/24/20253,768.33,792.023,752.13,780.5
09/25/20253,780.53,814.43,7643,809
09/28/20253,790.63,863.623,790.553,863.05
09/29/20253,863.23,899.153,820.73,887.4
09/30/20253,887.63,922.673,880.83,892.7
10/01/20253,892.63,922.83,8433,880.9
10/02/20253,880.83,916.83,861.13,908.9
10/05/20253,913.453,993.953,909.473,984.4
10/06/20253,984.44,014.53,963.724,007.8
10/07/20254,007.854,080.94,005.94,060.8
10/08/20254,060.754,077.553,958.353,991.45
10/09/20253,991.54,038.63,961.24,000.4
10/12/20254,018.54,136.624,0124,130.05
10/13/20254,1304,190.674,106.24,159.4
10/14/20254,159.64,235.694,157.34,224.8
10/15/20254,224.94,346.654,215.094,344.4
10/16/20254,344.34,3924,1964,213.3
10/19/20254,268.054,397.654,230.194,374.05
10/20/20254,374.34,393.154,095.364,138.8
10/21/20254,138.254,174.544,021.914,116.35
10/22/20254,116.64,171.264,082.54,143
10/23/20254,143.24,1594,055.74,137.8
10/26/20254,102.24,123.693,986.313,997.35
10/27/20254,0044,033.963,901.663,968.1
10/28/20253,9674,044.613,932.23,941.35
10/29/20253,942.94,041.023,928.174,038.65
10/30/20254,036.14,0774,004.54,013.3
10/31/20254,036.14,059.13,983.154,013.3
11/02/20253,994.44,042.953,972.454,022.97
11/03/20254,013.74,017.53,937.563,948.77
11/04/20253,960.54,000.253,937.553,995.02
11/05/20253,990.354,028.673,973.523,988.72
11/06/20253,984.554,035.63,981.74,012.02
11/07/20253,984.554,035.83,981.64,009.8
11/09/20254,007.24,123.824,005.14,118.62
11/10/20254,123.154,154.824,102.954,135.97
11/11/20254,133.34,218.354,104.44,201.35
11/12/20254,2014,249.694,148.84,167.92
11/13/20254,174.554,214.254,033.094,088.84
11/14/20254,174.554,215.14,032.64,094.2
11/16/20254,085.754,107.314,006.764,040.54
11/17/20254,044.54,083.463,997.494,069.34
11/18/20254,066.554,134.064,056.254,076.44
11/19/20254,078.54,109.414,0344,076.85
11/20/20254,076.74,100.864,021.514,064.6
11/21/20254,076.74,1014,018.14,079.5
11/23/20254,103.854,169.54,073.054,167.4
11/24/20254,170.54,193.74,143.44,166.5
11/25/20254,165.24,208.654,163.64,197.5
11/26/20254,196.14,200.74,174.74,189.6
11/27/20254,189.64,262.54,189.64,255.8
11/28/20254,189.64,2754,191.84,269.8
11/30/20254,258.54,299.354,242.554,271.25
12/01/20254,263.754,269.24,194.44,241.6
12/02/20254,238.454,273.154,225.34,237.3
12/03/20254,234.64,249.64,204.654,240.15
12/04/20254,237.94,290.44,224.94,231.5
12/05/20254,237.94,290.54,221.44,243
12/07/20254,228.84,247.854,205.754,221.1
12/08/20254,219.94,251.14,198.24,240.8
12/09/20254,236.354,268.554,209.754,259.45
12/10/20254,258.34,316.854,231.54,304.8
12/11/20254,309.64,387.154,287.654,330.1
12/12/20254,309.64,387.84,2864,328.3
12/14/20254,329.954,384.154,316.054,333.7
12/15/20254,334.34,367.254,298.654,334.35
12/16/20254,332.354,382.34,330.954,373.7
12/17/20254,371.554,409.454,338.24,365.85
12/18/20254,363.94,388.94,336.854,370.45
12/19/20254,363.94,3894,336.34,387.3
12/21/20254,370.454,477.44,367.94,472.5
12/22/20254,480.454,530.34,460.24,523.85
12/23/20254,5154,554.94,475.14,505.4
12/24/20254,502.84,505.44,502.84,502.8
12/25/20254,505.64,583.754,505.34,560.3
12/26/20254,505.64,5844,5184,552.7
12/28/20254,567.64,580.74,323.24,354.7
12/29/20254,350.24,420.34,339.554,357.3
12/30/20254,354.14,384.74,285.54,326.3
12/31/20254,357.14,357.14,332.14,357.1