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 Avustralya Doları logo
XAUAUD
Altın Avustralya Doları
15:36:08
5923.04 A$
-79.02 (%-1.32)
Previous Close: 6002.06·
Volatility: 1.80
Day Low₺5895.72
Day High₺6002.06
Bid5921.81
Ask5924.29

Market Data

Spot Rate
B:5921.81
A:5924.29
Week over week (WoW)
-1.03%
Month over month (MoM)
-6.30%
Year to date (YTD)
-8.37%
Year over year (YoY)
+14.42%
Overview
Technicals
Comments
Archive

XAUAUD: Altın Avustralya Doları Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,006.9468
CLOSE 2,008.2099

Low

LOW 1,769.22

High

HIGH 2,321.56
DATEOPENHIGHLOWCLOSE
01/01/20191,820.171,843.411,816.171,833.25
01/02/20191,833.321,898.561,832.511,849.01
01/03/20191,849.031,855.371,802.751,805.91
01/06/20191,804.071,814.291,800.561,804.095
01/07/20191,804.0551,808.2051,793.191,800.475
01/08/20191,800.471,802.781,786.71,801.33
01/09/20191,801.4251,809.011,790.41,790.74
01/10/20191,790.781,795.331,786.881,788.62
01/13/20191,785.1451,802.161,778.9651,794.585
01/14/20191,794.571,797.8051,783.421,790.35
01/15/20191,790.381,804.481,789.2551,802.595
01/16/20191,802.671,809.161,786.7151,795.085
01/17/20191,795.091,798.4451,781.0151,786.855
01/20/20191,787.3151,794.171,784.461,788.36
01/21/20191,788.331,805.9551,786.841,804.46
01/22/20191,804.4851,805.941,793.3651,796.325
01/23/20191,796.361,808.5151,791.61,806.09
01/24/20191,806.141,813.281,802.8751,809.395
01/27/20191,815.5151,820.1751,808.4351,819.11
01/28/20191,819.171,834.8451,817.9551,833.945
01/29/20191,833.9551,835.1451,814.1051,819.67
01/30/20191,819.811,822.971,812.9051,816.025
01/31/20191,816.2851,822.21,813.11,817.46
02/03/20191,818.141,822.5151,812.5151,816.09
02/04/20191,816.0551,824.981,808.3851,817.825
02/05/20191,817.9951,846.1151,814.751,835.68
02/06/20191,835.621,849.371,833.751,843.97
02/07/20191,843.851,856.5951,843.4551,854.87
02/10/20191,854.5751,855.391,843.8651,852.085
02/11/20191,852.1851,855.0151,845.311,846.91
02/12/20191,846.921,852.0451,839.791,842.04
02/13/20191,842.0551,850.131,833.6951,848.86
02/14/20191,849.0051,856.871,845.561,849.79
02/17/20191,849.9651,861.781,848.2651,860.27
02/18/20191,860.321,877.0951,857.341,870.77
02/19/20191,870.7551,881.051,867.1151,869
02/20/20191,868.941,889.6151,859.1851,864.515
02/21/20191,864.631,871.671,858.711,863
02/24/20191,862.1751,866.2551,848.5651,850.69
02/25/20191,850.6751,858.5851,845.9751,848.59
02/26/20191,848.6851,856.981,846.3351,849.445
02/27/20191,849.41,858.621,843.491,850.93
02/28/20191,850.7451,853.451,823.4151,823.415
03/03/20191,821.9651,831.1251,812.2251,814.855
03/04/20191,814.831,822.551,811.6351,818.125
03/05/20191,818.1551,836.4651,816.411,831.845
03/06/20191,831.8551,835.2551,819.991,834.835
03/07/20191,834.7051,849.7951,831.031,845.545
03/10/20191,845.5651,848.2051,827.371,830.275
03/11/20191,830.0051,839.6051,826.8451,837.38
03/12/20191,837.621,853.8651,837.2851,846.12
03/13/20191,845.351,850.331,833.241,834.82
03/14/20191,834.7651,843.1351,827.361,837.715
03/17/20191,836.7651,840.361,825.371,836.065
03/18/20191,834.951,845.61,834.081,843.06
03/19/20191,843.091,848.61,832.71,844.315
03/20/20191,844.541,850.711,836.0351,839.47
03/21/20191,841.0451,859.8351,838.4951,856.295
03/24/20191,855.491,862.291,852.1851,858.475
03/25/20191,858.611,860.821,839.2851,844.29
03/26/20191,843.9551,858.7751,842.9951,849.67
03/27/20191,848.5051,852.231,822.921,823.53
03/28/20191,823.561,832.011,813.1551,820.86
03/31/20191,825.6251,825.6251,807.861,809.175
04/01/20191,812.8351,830.7851,806.611,828.06
04/02/20191,826.291,831.351,809.841,813.765
04/03/20191,813.81,819.2151,804.2651,816.435
04/04/20191,816.721,824.0151,806.0851,816.85
04/07/20191,816.3051,832.591,813.3751,820.52
04/08/20191,820.6351,834.671,815.9351,833.01
04/09/20191,830.7651,831.7251,822.241,824.035
04/10/20191,823.2551,826.7251,811.261,814.42
04/11/20191,814.4351,817.611,796.1551,799.415
04/14/20191,798.8951,800.411,786.571,795.435
04/15/20191,795.591,801.6151,775.491,779.58
04/16/20191,779.731,784.3351,771.2351,774.555
04/17/20191,774.421,786.391,769.221,784.51
04/18/20191,784.5151,785.081,783.811,784.7
04/21/20191,783.721,793.751,783.161,787.43
04/22/20191,787.561,794.621,783.671,790.47
04/23/20191,791.341,821.261,790.851,817.94
04/24/20191,819.641,831.211,815.71,820.66
04/25/20191,820.651,836.671,813.141,823.58
04/28/20191,826.121,831.141,811.631,813.67
04/29/20191,813.871,825.251,813.431,820.77
04/30/20191,820.31,825.451,812.871,821.55
05/01/20191,821.541,821.541,807.661,814.51
05/02/20191,815.361,826.661,814.331,819.38
05/05/20191,823.931,845.161,822.711,830.23
05/06/20191,832.061,836.091,820.451,831.81
05/07/20191,831.931,844.871,828.231,834.33
05/08/20191,834.891,845.951,831.711,837.56
05/09/20191,837.71,843.851,830.651,838
05/12/20191,832.941,874.431,831.491,871.88
05/13/20191,871.891,875.521,861.581,867.79
05/14/20191,867.761,880.691,865.891,870.8
05/15/20191,871.91,879.671,860.341,867.19
05/16/20191,866.631,872.311,854.651,864.03
05/19/20191,857.691,857.691,839.211,849.77
05/20/20191,849.811,857.841,843.111,851.87
05/21/20191,851.971,855.911,847.791,850.08
05/22/20191,849.511,868.041,849.511,860.16
05/23/20191,860.151,865.881,852.261,854.83
05/26/20191,854.951,862.051,851.631,862.05
05/27/20191,859.721,859.721,842.041,847.37
05/28/20191,847.461,858.991,846.171,851.88
05/29/20191,851.861,866.091,839.671,863.32
05/30/20191,862.581,886.751,861.581,881.78
06/02/20191,882.21,902.671,877.11,898.87
06/03/20191,898.931,906.341,891.221,895.72
06/04/20191,895.681,921.141,893.591,908.41
06/05/20191,908.331,918.161,905.661,911.74
06/06/20191,911.521,923.321,908.541,915.08
06/09/20191,915.251,915.251,902.481,907.87
06/10/20191,907.861,912.541,898.781,905.83
06/11/20191,905.951,925.691,905.471,924.5
06/12/20191,924.671,941.891,922.321,941.14
06/13/20191,941.081,966.961,940.381,953
06/16/20191,952.31,957.391,939.31,953.17
06/17/20191,953.351,978.071,951.651,958.22
06/18/20191,958.181,979.571,951.771,977.04
06/19/20191,976.822,015.971,971.72,005.6
06/20/20192,005.532,034.691,998.832,020.61
06/23/20192,020.042,041.622,014.62,038.56
06/24/20192,037.842,067.772,032.862,045.08
06/25/20192,045.162,046.472,008.272,017.1
06/26/20192,017.182,020.972,000.252,011.75
06/27/20192,011.72,034.832,000.622,007.12
06/30/20192,006.322,006.881,969.491,987.48
07/01/20191,987.52,032.471,984.252,027.99
07/02/20192,028.282,055.72,010.162,018.23
07/03/20192,019.722,020.462,007.432,016.84
07/04/20192,016.872,027.281,988.772,005.9
07/07/20192,005.812,014.221,995.412,002.2
07/08/20192,003.482,020.051,996.152,017.49
07/09/20192,017.462,039.982,008.662,038.62
07/10/20192,038.552,049.772,009.322,012.3
07/11/20192,015.412,018.22,006.972,017.42
07/14/20192,017.382,021.612,002.82,008.56
07/15/20192,008.992,015.071,998.312,005.18
07/16/20192,005.222,035.181,997.932,035.06
07/17/20192,034.982,047.142,011.442,043.66
07/18/20192,043.82,051.812,018.072,023.86
07/21/20192,023.792,030.732,020.082,025.06
07/22/20192,025.132,040.832,015.162,023.68
07/23/20192,023.72,045.822,022.182,043.61
07/24/20192,043.622,057.222,032.682,034.71
07/25/20192,034.782,057.792,033.752,052.49
07/28/20192,052.772,069.432,049.332,067.51
07/29/20192,067.52,083.582,060.932,081.95
07/30/20192,081.982,083.372,061.072,065.43
07/31/20192,064.392,125.82,049.092,122.97
08/01/20192,122.482,132.732,100.022,118.75
08/04/20192,118.982,173.942,115.712,167.06
08/05/20192,166.892,183.012,145.552,181.04
08/06/20192,181.22,241.142,177.392,222.29
08/07/20192,222.122,228.362,193.392,206.54
08/08/20192,206.122,220.242,193.562,203.73
08/11/20192,205.982,249.612,195.052,238.5
08/12/20192,239.562,268.892,190.562,209.08
08/13/20192,208.612,260.692,197.482,247.3
08/14/20192,247.582,253.542,222.452,247.58
08/15/20192,247.112,255.172,219.512,235.08
08/18/20192,233.162,235.682,203.792,211.74
08/19/20192,211.532,225.872,203.662,225.47
08/20/20192,223.622,226.512,204.182,215.05
08/21/20192,216.82,223.632,205.182,217.25
08/22/20192,217.282,268.262,210.082,259.53
08/25/20192,261.542,321.562,248.572,254.36
08/26/20192,254.592,288.952,252.462,284.86
08/27/20192,284.942,293.062,271.662,285.9
08/28/20192,285.642,306.242,258.472,270.58
08/29/20192,270.782,283.312,252.672,255.4
09/01/20192,257.082,280.142,255.042,274.63
09/02/20192,274.542,294.852,268.622,288.93
09/03/20192,288.82,292.632,259.462,284.22
09/04/20192,284.242,285.452,209.932,229.41
09/05/20192,229.362,231.232,194.022,201.49
09/08/20192,201.622,209.972,179.622,182.85
09/09/20192,183.482,190.352,162.972,167
09/10/20192,165.82,183.892,164.382,181.14
09/11/20192,180.252,217.742,166.352,182.71
09/12/20192,183.192,194.352,156.372,167.15
09/15/20192,174.112,201.742,174.112,184.31
09/16/20192,182.962,202.322,179.842,185.43
09/17/20192,186.22,208.092,178.212,185.44
09/18/20192,187.592,213.782,182.412,206.61
09/19/20192,206.552,243.732,204.352,239.99
09/22/20192,239.812,253.972,231.362,247.73
09/23/20192,247.62,258.342,230.332,253.31
09/24/20192,252.672,2682,222.762,227.46
09/25/20192,227.932,237.752,215.42,230.95
09/26/20192,230.342,234.942,199.152,214.5
09/29/20192,212.132,219.282,169.912,182.47
09/30/20192,181.772,219.872,164.042,206.46
10/01/20192,206.542,245.972,197.62,236.03
10/02/20192,236.222,255.082,229.252,232.88
10/03/20192,232.432,239.472,214.412,223.87
10/06/20192,223.32,234.652,208.942,215.9
10/07/20192,217.432,243.362,204.252,238.25
10/08/20192,237.862,247.422,223.432,237.83
10/09/20192,238.422,259.942,205.232,210.46
10/10/20192,209.622,215.412,169.12,188.53
10/13/20192,190.322,216.452,182.52,202.48
10/14/20192,203.322,216.622,183.582,193.23
10/15/20192,192.922,216.152,191.932,204.79
10/16/20192,204.842,207.252,172.412,186.35
10/17/20192,185.532,188.932,169.822,173.64
10/20/20192,168.042,180.882,156.962,161.39
10/21/20192,161.382,173.492,154.872,170.6
10/22/20192,170.642,186.932,168.992,177.05
10/23/20192,177.242,208.832,174.152,205.56
10/24/20192,205.442,223.672,196.022,202.5
10/27/20192,203.672,212.562,178.512,182.98
10/28/20192,182.772,183.622,163.832,165.66
10/29/20192,166.62,180.392,161.552,167.25
10/30/20192,167.172,197.782,160.732,194.15
10/31/20192,194.872,199.172,179.652,188.83
11/03/20192,190.872,193.642,182.152,191.75
11/04/20192,191.792,195.512,147.082,153.44
11/05/20192,153.722,172.332,148.382,166.64
11/06/20192,166.812,173.842,117.512,127.62
11/07/20192,127.612,142.612,120.352,127.42
11/10/20192,130.482,1382,114.722,123.6
11/11/20192,123.562,134.192,113.522,131.75
11/12/20192,131.972,149.432,126.352,141.45
11/13/20192,141.742,175.452,138.852,167.45
11/14/20192,167.432,169.072,150.892,152.17
11/17/20192,153.152,163.392,138.712,160.41
11/18/20192,160.362,172.612,146.632,156.91
11/19/20192,156.942,173.452,151.942,167.15
11/20/20192,167.032,174.322,151.552,159.32
11/21/20192,159.332,170.722,154.462,154.69
11/24/20192,154.212,155.332,143.882,146.5
11/25/20192,146.72,155.462,139.432,154.14
11/26/20192,154.162,155.162,142.52,146.44
11/27/20192,146.722,161.072,145.82,152.12
11/28/20192,152.022,168.832,147.172,164.25
12/01/20192,164.62,164.62,142.952,144.07
12/02/20192,143.522,167.042,132.482,158.44
12/03/20192,158.462,177.872,148.242,152.4
12/04/20192,152.372,167.022,151.822,160.18
12/05/20192,160.152,161.232,133.592,135.66
12/08/20192,135.492,147.032,133.632,138.71
12/09/20192,138.832,157.952,137.412,149.64
12/10/20192,149.532,152.742,138.882,143.27
12/11/20192,143.282,157.112,120.852,127.18
12/12/20192,127.192,151.812,109.362,149.46
12/15/20192,147.722,150.972,138.32,144.01
12/16/20192,144.022,161.252,143.732,155.24
12/17/20192,155.32,160.852,146.372,153.34
12/18/20192,153.352,154.462,143.172,148.02
12/19/20192,147.852,149.252,138.32,141.32
12/22/20192,141.282,149.812,140.162,146.58
12/23/20192,146.62,167.422,143.722,165.53
12/24/20192,165.552,165.552,165.552,165.55
12/25/20192,165.842,180.242,162.862,175.21
12/26/20192,175.492,178.552,163.152,164.7
12/29/20192,165.252,169.372,159.292,165.76
12/30/20192,165.672,176.672,159.872,163.26
12/31/20192,163.272,163.982,161.392,162.74