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
15:34:22
5922.7 A$
-79.36 (%-1.32)
Previous Close: 6002.06·
Volatility: 1.80
Day Low₺5895.72
Day High₺6002.06
Bid5921.45
Ask5923.97

Market Data

Spot Rate
B:5921.45
A:5923.97
Week over week (WoW)
-1.03%
Month over month (MoM)
-6.31%
Year to date (YTD)
-8.37%
Year over year (YoY)
+14.41%
Overview
Technicals
Comments
Archive

XAUAUD: Altın Avustralya Doları Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,563.7198
CLOSE 2,564.8297

Low

LOW 2,162.73

High

HIGH 2,873.64
DATEOPENHIGHLOWCLOSE
01/01/20202,162.732,190.052,162.732,187.52
01/02/20202,187.542,237.992,186.312,227.61
01/05/20202,230.652,284.322,230.652,256.18
01/06/20202,256.162,292.462,243.872,288.54
01/07/20202,288.462,351.42,260.112,272.17
01/08/20202,272.192,272.932,241.432,261.82
01/09/20202,261.952,266.382,246.912,259.37
01/12/20202,262.332,265.332,237.812,242.82
01/13/20202,242.842,244.562,225.512,241.04
01/14/20202,240.972,260.762,239.442,254
01/15/20202,253.952,255.072,241.372,251.97
01/16/20202,251.992,270.032,247.12,264.73
01/19/20202,265.092,275.712,261.452,272.32
01/20/20202,270.342,288.512,252.222,277.5
01/21/20202,277.512,279.572,266.112,277.92
01/22/20202,277.982,293.232,259.732,283.45
01/23/20202,283.52,311.242,272.162,303.6
01/26/20202,307.632,344.782,307.632,341.47
01/27/20202,341.432,347.462,321.052,321.87
01/28/20202,322.052,336.322,308.282,335.8
01/29/20202,335.822,365.342,333.432,346.25
01/30/20202,346.352,375.22,335.062,369.75
02/02/20202,373.862,381.32,343.662,356.58
02/03/20202,356.662,363.582,300.022,307.91
02/04/20202,307.942,319.162,285.062,308.66
02/05/20202,308.692,328.32,295.892,327.58
02/06/20202,327.592,359.972,325.432,351.35
02/09/20202,352.262,364.342,338.612,355.58
02/10/20202,355.622,355.662,324.122,336.33
02/11/20202,336.322,336.62,315.412,326.22
02/12/20202,326.242,346.892,323.532,346.25
02/13/20202,346.272,360.92,337.872,356.85
02/16/20202,357.722,358.912,347.122,353.51
02/17/20202,354.042,399.192,354.042,396.85
02/18/20202,396.752,415.572,388.412,415.57
02/19/20202,415.422,4562,403.912,447.36
02/20/20202,447.412,493.982,444.92,480.75
02/23/20202,480.042,562.032,480.042,513.27
02/24/20202,513.332,517.972,468.212,469.44
02/25/20202,469.912,517.862,469.912,497.69
02/26/20202,497.412,523.622,485.362,488.41
02/27/20202,488.022,519.672,412.742,423.77
03/01/20202,440.012,464.762,422.372,429.35
03/02/20202,429.442,495.842,427.492,479.04
03/03/20202,478.792,505.022,470.562,474.2
03/04/20202,474.052,539.82,467.582,534.31
03/05/20202,534.482,549.442,477.142,522.42
03/08/20202,526.862,699.482,495.252,551.04
03/09/20202,549.882,565.892,518.692,534.74
03/10/20202,536.282,565.142,516.972,521.64
03/11/20202,523.12,577.162,478.842,530.94
03/12/20202,531.292,540.552,438.122,472.88
03/15/20202,478.172,572.872,361.032,473.5
03/16/20202,470.262,589.252,427.192,549.23
03/17/20202,547.822,605.072,500.342,574.45
03/18/20202,572.882,695.552,484.352,564.52
03/19/20202,565.382,591.052,512.692,581.79
03/22/20202,582.22,694.32,568.022,667.04
03/23/20202,666.92,768.932,628.62,723.49
03/24/20202,729.052,750.092,638.582,712.78
03/25/20202,713.812,736.862,656.592,691.37
03/26/20202,690.862,708.242,617.322,643.6
03/29/20202,640.752,667.572,616.122,627.65
03/30/20202,627.642,652.552,560.152,569.48
03/31/20202,570.592,636.122,554.692,619.86
04/01/20202,620.322,680.982,593.022,662.17
04/02/20202,660.082,708.172,649.222,695.61
04/05/20202,697.342,743.582,674.332,730.61
04/06/20202,726.972,754.92,649.172,671.53
04/07/20202,670.772,700.52,640.032,641.74
04/08/20202,641.432,679.32,636.62,653.81
04/09/20202,656.522,675.232,647.292,660.2
04/12/20202,657.972,692.052,622.022,684.49
04/13/20202,683.662,729.552,662.962,682.24
04/14/20202,681.372,743.472,674.612,716.31
04/15/20202,716.012,759.252,712.112,719.89
04/16/20202,719.872,719.872,641.392,644.93
04/19/20202,646.452,681.092,627.422,676.25
04/20/20202,675.222,697.122,642.352,685
04/21/20202,682.442,720.892,654.532,711.54
04/22/20202,712.32,727.062,697.12,717.44
04/23/20202,717.282,727.12,684.082,702.91
04/26/20202,699.12,700.472,644.622,651.31
04/27/20202,652.892,655.072,607.082,632.91
04/28/20202,631.292,633.582,598.182,612.31
04/29/20202,612.372,644.832,577.362,590.69
04/30/20202,590.82,658.782,586.82,649.08
05/03/20202,638.722,673.892,638.722,647.43
05/04/20202,647.882,656.962,622.762,651.6
05/05/20202,650.452,659.082,617.662,632.2
05/06/20202,632.092,654.112,609.192,642.35
05/07/20202,642.052,645.042,604.282,605.81
05/10/20202,607.532,639.32,599.372,614.24
05/11/20202,614.062,639.852,604.432,631.13
05/12/20202,631.32,664.62,618.262,658.86
05/13/20202,658.522,702.272,651.162,677.96
05/14/20202,678.322,729.82,672.592,716.43
05/17/20202,716.022,745.322,651.252,656.06
05/18/20202,654.52,675.122,633.342,668.5
05/19/20202,668.322,682.52,641.962,649.22
05/20/20202,648.542,663.252,613.182,631.1
05/21/20202,629.972,669.722,627.112,653.65
05/24/20202,654.972,657.022,631.792,640.98
05/25/20202,641.582,644.32,560.822,570.31
05/26/20202,570.322,597.32,550.422,580.25
05/27/20202,580.782,610.692,571.192,589.27
05/28/20202,589.242,620.592,580.622,594.08
05/31/20202,594.022,615.032,553.692,559.58
06/01/20202,559.452,568.662,500.82,505.24
06/02/20202,504.992,513.272,437.582,454.02
06/03/20202,455.032,490.732,444.832,469.02
06/04/20202,468.432,474.862,394.262,419.23
06/07/20202,418.882,433.922,400.092,419.72
06/08/20202,419.432,479.042,410.52,463.13
06/09/20202,462.562,484.942,438.52,484.94
06/10/20202,484.442,531.362,476.232,520.06
06/11/20202,521.372,544.382,506.612,519.13
06/14/20202,519.32,544.872,483.242,492.83
06/15/20202,492.972,528.782,476.252,506.23
06/16/20202,506.362,5212,484.92,508.52
06/17/20202,508.312,526.362,501.622,514.38
06/18/20202,514.312,552.232,509.292,550.99
06/21/20202,551.392,570.582,534.532,539.77
06/22/20202,539.472,565.462,522.532,551.41
06/23/20202,551.272,580.122,542.692,564.45
06/24/20202,564.52,579.712,556.462,560.86
06/25/20202,561.072,583.442,549.022,580.84
06/28/20202,581.22,591.242,567.972,581.43
06/29/20202,581.552,591.522,572.172,579.89
06/30/20202,579.252,592.712,539.072,560.41
07/01/20202,560.272,574.642,539.482,563.11
07/02/20202,563.262,568.962,555.032,559.24
07/05/20202,545.832,562.812,532.522,559.04
07/06/20202,559.122,590.312,551.62,584.22
07/07/20202,584.072,607.642,580.882,591.39
07/08/20202,591.262,602.662,582.452,589.9
07/09/20202,589.162,607.52,581.342,588.78
07/12/20202,588.872,599.932,581.542,597.46
07/13/20202,597.552,599.062,577.752,593.42
07/14/20202,593.782,593.962,563.262,583.52
07/15/20202,583.12,591.62,572.032,577.87
07/16/20202,578.22,593.362,572.22,587.52
07/19/20202,588.512,598.062,582.752,589.89
07/20/20202,589.882,597.862,576.772,583.7
07/21/20202,584.032,621.692,580.562,620.63
07/22/20202,620.542,662.222,611.932,659.03
07/23/20202,658.562,692.172,646.762,676.49
07/26/20202,676.442,727.232,675.312,715.72
07/27/20202,715.392,761.642,678.492,737.05
07/28/20202,735.912,753.742,704.912,741.8
07/29/20202,741.492,745.572,717.922,719.08
07/30/20202,7202,766.562,714.182,765.12
08/02/20202,766.762,783.152,761.692,775.45
08/03/20202,775.282,821.22,756.742,819.65
08/04/20202,819.82,844.022,798.62,833.72
08/05/20202,834.552,873.642,826.562,851.58
08/06/20202,851.772,870.162,818.952,842.93
08/09/20202,840.242,855.92,824.12,835.89
08/10/20202,835.732,838.162,664.362,676.49
08/11/20202,678.862,734.282,619.672,676.15
08/12/20202,675.832,748.12,6712,733.52
08/13/20202,732.862,745.462,693.982,710.4
08/16/20202,710.712,759.832,685.92,751.73
08/17/20202,751.212,780.042,737.872,763.81
08/18/20202,763.72,769.612,679.362,686.08
08/19/20202,684.462,721.462,679.662,706.54
08/20/20202,705.92,719.312,671.272,709.47
08/23/20202,706.292,725.832,687.152,693.21
08/24/20202,693.062,701.792,667.882,679.89
08/25/20202,679.152,701.862,645.662,701.78
08/26/20202,700.822,713.072,646.132,657.73
08/27/20202,657.212,684.642,648.832,667.34
08/30/20202,668.122,683.172,653.532,667.05
08/31/20202,667.362,698.382,663.882,672.43
09/01/20202,672.562,684.062,641.232,648.02
09/02/20202,648.092,665.252,639.232,654.01
09/03/20202,654.342,679.322,638.32,655.61
09/06/20202,654.952,665.32,643.192,649.7
09/07/20202,649.682,681.072,633.712,677.9
09/08/20202,677.482,684.882,654.912,672.87
09/09/20202,673.342,691.982,668.832,681.58
09/10/20202,681.662,682.362,660.812,663.87
09/13/20202,664.642,690.082,660.632,684.24
09/14/20202,684.42,693.282,663.572,676
09/15/20202,675.382,692.832,674.062,682.19
09/16/20202,682.12,691.372,654.192,658.99
09/17/20202,659.452,678.852,658.072,675.04
09/20/20202,675.792,679.282,614.092,648.02
09/21/20202,647.82,660.422,634.292,650.5
09/22/20202,650.792,669.362,623.542,634.6
09/23/20202,634.722,657.652,623.012,650.81
09/24/20202,651.352,659.692,636.352,647.84
09/27/20202,647.62,662.92,624.982,660.61
09/28/20202,661.042,665.332,636.032,660.32
09/29/20202,660.92,662.382,630.722,632.59
09/30/20202,632.162,659.172,630.612,653.71
10/01/20202,653.442,678.792,641.72,651.65
10/04/20202,651.452,670.692,632.932,664.2
10/05/20202,664.442,682.012,640.722,644.81
10/06/20202,644.592,658.042,631.312,643.51
10/07/20202,643.872,654.852,628.422,641.85
10/08/20202,641.912,671.422,639.612,665.79
10/11/20202,669.562,674.062,660.392,667.19
10/12/20202,666.842,677.772,635.162,641.03
10/13/20202,641.232,662.722,630.742,654.65
10/14/20202,654.22,692.942,650.812,689.98
10/15/20202,689.662,699.252,678.742,682.76
10/18/20202,682.122,699.012,672.152,694.18
10/19/20202,693.532,711.712,690.972,705.5
10/20/20202,705.842,714.262,697.42,703.81
10/21/20202,704.282,708.472,667.162,675.34
10/22/20202,675.272,682.662,662.112,664.42
10/25/20202,665.342,678.312,657.862,670.13
10/26/20202,669.92,679.072,664.282,676.25
10/27/20202,676.482,683.022,653.412,664.76
10/28/20202,664.72,669.732,649.782,657.69
10/29/20202,657.552,6802,650.792,673.52
11/01/20202,673.442,693.662,673.272,686.2
11/02/20202,686.242,692.212,655.482,667.27
11/03/20202,667.482,679.972,634.592,654.99
11/04/20202,654.972,686.712,648.342,676.83
11/05/20202,678.492,698.82,666.722,690.07
11/08/20202,686.042,695.912,543.232,562.42
11/09/20202,562.532,595.812,556.32,573.69
11/10/20202,573.582,583.072,551.352,560.68
11/11/20202,560.62,596.82,557.232,594.18
11/12/20202,593.872,614.412,587.782,596.85
11/15/20202,596.722,603.722,555.682,578.97
11/16/20202,578.822,593.132,571.172,576.32
11/17/20202,576.782,586.552,550.072,561.48
11/18/20202,561.852,568.892,547.032,558.88
11/19/20202,558.722,570.932,548.872,562.18
11/22/20202,561.612,566.022,516.752,520.49
11/23/20202,521.242,523.672,452.172,455.39
11/24/20202,455.492,475.52,448.72,452.1
11/25/20202,452.092,469.992,450.12,456.65
11/26/20202,457.742,464.172,403.312,420.93
11/29/20202,4292,437.772,387.862,420.64
11/30/20202,420.562,467.612,414.792,462.27
12/01/20202,462.222,483.862,451.242,468.87
12/02/20202,468.862,483.52,451.832,475.99
12/03/20202,475.532,491.142,462.332,471.68
12/06/20202,472.742,511.322,463.482,511.24
12/07/20202,511.372,528.732,505.352,524.63
12/08/20202,524.592,525.962,459.032,469.99
12/09/20202,470.572,4772,431.522,435.45
12/10/20202,435.42,451.322,423.012,440.87
12/13/20202,438.872,457.892,405.582,427.14
12/14/20202,427.082,461.662,419.882,452.9
12/15/20202,452.662,464.952,444.52,462.6
12/16/20202,462.632,485.712,452.652,473.69
12/17/20202,472.932,487.052,467.022,469.16
12/20/20202,474.082,523.992,453.222,473.32
12/21/20202,473.842,494.142,470.752,473.93
12/22/20202,473.52,479.082,455.112,469.56
12/23/20202,468.822,477.232,461.722,474.64
12/24/20202,474.722,479.152,470.682,473.28
12/27/20202,472.782,498.852,465.022,472.2
12/28/20202,472.192,480.172,461.982,470.26
12/29/20202,469.892,470.212,447.812,466.28
12/30/20202,466.382,466.922,446.162,465.04
12/31/20202,465.152,467.722,461.222,466.88