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
16:53:29
5930.54 A$
-71.52 (%-1.19)
Previous Close: 6002.06·
Volatility: 1.80
Day Low₺5895.72
Day High₺6002.06
Bid5929.27
Ask5931.82

Market Data

Spot Rate
B:5929.27
A:5931.82
Week over week (WoW)
-0.90%
Month over month (MoM)
-6.18%
Year to date (YTD)
-8.25%
Year over year (YoY)
+14.57%
Overview
Technicals
Comments
Archive

XAUAUD: Altın Avustralya Doları Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,395.977
CLOSE 2,396.0798

Low

LOW 2,188.84

High

HIGH 2,577.41
DATEOPENHIGHLOWCLOSE
01/03/20212,462.552,538.112,462.552,536.02
01/04/20212,536.242,538.332,508.142,510.07
01/05/20212,510.282,519.442,441.262,459.79
01/06/20212,460.272,483.072,456.22,463.8
01/07/20212,464.662,471.232,360.612,381.3
01/10/20212,381.422,408.772,356.112,396.03
01/11/20212,396.892,412.842,377.562,387.4
01/12/20212,387.772,405.312,384.852,389.38
01/13/20212,389.82,390.412,365.432,371.78
01/14/20212,372.412,398.342,364.962,368.42
01/17/20212,370.452,395.952,350.72,391.24
01/18/20212,390.992,395.922,376.42,391.39
01/19/20212,390.952,416.112,373.132,413.33
01/20/20212,413.492,416.942,394.72,407.04
01/21/20212,407.62,410.322,383.052,403.28
01/24/20212,402.712,415.972,389.282,406.56
01/25/20212,406.432,418.082,386.332,389.02
01/26/20212,388.942,409.532,380.252,403.54
01/27/20212,403.22,435.492,389.22,395.58
01/28/20212,395.212,438.272,394.732,410.81
01/31/20212,417.052,450.762,417.052,439.45
02/01/20212,439.652,442.482,408.42,416.25
02/02/20212,415.922,422.412,402.862,405.36
02/03/20212,405.242,407.42,346.682,359.53
02/04/20212,359.942,377.92,354.162,360.25
02/07/20212,362.732,390.552,357.462,374.8
02/08/20212,374.712,394.52,371.842,373.03
02/09/20212,372.982,393.852,371.82,386.77
02/10/20212,386.692,388.522,350.992,355.59
02/11/20212,355.512,362.232,343.052,348.3
02/14/20212,348.772,352.122,333.622,336.09
02/15/20212,336.342,343.12,308.742,313.77
02/16/20212,314.122,315.492,286.332,288.99
02/17/20212,289.572,302.062,283.342,284.56
02/18/20212,284.52,287.312,252.612,264.75
02/21/20212,265.992,291.662,260.262,285.43
02/22/20212,285.392,294.532,278.292,280.61
02/23/20212,280.622,288.082,255.382,263.23
02/24/20212,263.22,266.232,2252,249.62
02/25/20212,250.52,275.322,224.062,244.53
02/28/20212,247.432,265.592,212.32,217.82
03/01/20212,217.492,227.672,204.112,214.02
03/02/20212,214.692,226.332,189.162,202.43
03/03/20212,202.922,210.472,192.092,196.74
03/04/20212,197.342,221.172,190.522,207.66
03/07/20212,2102,225.52,188.842,199
03/08/20212,198.932,232.642,198.772,223.55
03/09/20212,223.72,233.112,219.332,230.46
03/10/20212,230.482,240.692,210.42,212.42
03/11/20212,212.472,223.752,192.842,220.27
03/14/20212,223.252,244.422,221.422,232.87
03/15/20212,232.912,247.022,229.722,235.79
03/16/20212,235.992,248.92,233.682,238.45
03/17/20212,237.812,242.22,213.862,237.55
03/18/20212,237.322,255.332,232.882,254.05
03/21/20212,253.262,261.542,235.062,244.81
03/22/20212,245.052,272.632,242.632,264.69
03/23/20212,264.832,288.432,262.782,287.86
03/24/20212,287.452,297.392,272.892,277.86
03/25/20212,277.782,280.122,262.442,267.43
03/28/20212,264.672,271.262,234.532,243.46
03/29/20212,243.422,245.982,206.122,218.18
03/30/20212,218.132,253.012,206.472,248.14
03/31/20212,248.372,276.722,246.552,271.44
04/01/20212,270.922,283.452,266.362,276.65
04/04/20212,276.92,282.032,253.852,257.61
04/05/20212,258.22,281.712,255.612,274.83
04/06/20212,274.612,287.762,265.172,282.53
04/07/20212,282.562,302.352,279.012,293.72
04/08/20212,294.032,303.412,274.442,288.9
04/11/20212,288.782,290.642,268.562,273.01
04/12/20212,273.172,293.932,265.872,283.35
04/13/20212,283.362,289.442,244.142,248.26
04/14/20212,248.242,286.062,245.152,275.54
04/15/20212,275.372,303.122,273.92,295.97
04/18/20212,296.432,311.32,275.082,282.92
04/19/20212,282.82,306.12,263.422,302.52
04/20/20212,302.532,329.352,299.062,313.83
04/21/20212,313.82,318.082,301.722,314.52
04/22/20212,314.332,319.62,288.012,293.68
04/25/20212,294.612,296.632,271.752,283.76
04/26/20212,283.532,296.672,277.142,287.65
04/27/20212,287.682,292.192,275.972,286.11
04/28/20212,286.532,295.772,260.272,281.98
04/29/20212,282.12,297.852,270.222,293.63
05/02/20212,292.812,318.592,288.112,309.6
05/03/20212,309.82,334.672,302.752,307.17
05/04/20212,307.192,309.082,290.832,306.33
05/05/20212,307.052,340.042,301.042,331.48
05/06/20212,331.562,355.242,328.312,334.23
05/09/20212,334.52,345.852,330.122,345.43
05/10/20212,345.172,348.52,322.852,343.28
05/11/20212,343.042,360.542,338.152,350.44
05/12/20212,350.172,366.122,347.772,363.91
05/13/20212,363.762,372.872,356.572,367.54
05/16/20212,368.742,406.262,368.742,402.49
05/17/20212,402.532,406.132,391.312,399.81
05/18/20212,399.922,437.782,393.942,420.87
05/19/20212,420.832,426.022,406.472,415.03
05/20/20212,415.042,434.742,410.32,434.44
05/23/20212,434.42,443.772,423.32,426.61
05/24/20212,426.582,452.182,414.882,449.5
05/25/20212,449.522,461.422,442.262,450.11
05/26/20212,450.072,456.592,436.82,449.7
05/27/20212,449.82,472.362,440.472,469.27
05/30/20212,468.862,474.012,459.492,462.43
05/31/20212,462.442,475.152,439.92,450.94
06/01/20212,451.062,465.922,443.222,462.28
06/02/20212,462.192,465.312,429.322,441.94
06/03/20212,442.012,451.162,423.772,442.99
06/06/20212,442.22,449.232,429.272,447.95
06/07/20212,448.082,455.012,436.192,446.72
06/08/20212,446.952,449.572,436.772,442.8
06/09/20212,442.862,450.642,421.832,450.34
06/10/20212,450.432,453.452,433.582,435.79
06/13/20212,435.222,435.912,390.772,420.09
06/14/20212,420.112,428.062,410.032,418.24
06/15/20212,418.192,420.782,370.852,378.9
06/16/20212,380.922,392.392,337.72,347.67
06/17/20212,347.62,386.272,347.492,359.42
06/20/20212,360.662,382.172,356.542,364.01
06/21/20212,363.992,382.22,349.972,354.2
06/22/20212,354.222,363.572,342.242,347.27
06/23/20212,347.282,359.92,337.822,341.25
06/24/20212,341.272,352.832,337.332,345.75
06/27/20212,346.182,357.982,335.322,350.19
06/28/20212,3512,362.172,330.982,344.8
06/29/20212,344.762,366.172,333.332,360.49
06/30/20212,360.132,380.032,357.572,378.03
07/01/20212,3782,397.462,373.182,375.05
07/04/20212,371.012,383.352,370.542,378.38
07/05/20212,377.722,410.162,373.782,397.75
07/06/20212,397.92,418.262,394.312,410.67
07/07/20212,410.632,448.462,406.652,424.93
07/08/20212,425.292,438.232,407.982,414.04
07/11/20212,413.942,419.832,396.62,414.42
07/12/20212,414.522,435.832,411.972,427.78
07/13/20212,427.532,446.992,423.762,442.5
07/14/20212,442.712,468.642,439.712,464.78
07/15/20212,464.522,468.092,444.012,448.61
07/18/20212,448.932,474.212,442.552,467.84
07/19/20212,467.952,496.672,465.42,470.16
07/20/20212,469.892,486.932,450.032,451.27
07/21/20212,451.22,455.692,431.412,447.75
07/22/20212,447.882,457.812,429.652,446.28
07/25/20212,446.742,467.172,433.722,435.51
07/26/20212,435.812,454.242,431.572,444.12
07/27/20212,444.292,457.172,440.322,450.48
07/28/20212,450.652,478.112,448.232,471.81
07/29/20212,471.972,483.282,468.652,470.16
08/01/20212,4722,473.192,451.852,462.62
08/02/20212,462.732,464.722,443.42,448.16
08/03/20212,448.22,469.612,441.562,455.07
08/04/20212,454.632,455.932,430.022,436.66
08/05/20212,436.52,440.152,391.292,397.34
08/08/20212,397.812,401.692,256.522,359.38
08/09/20212,359.042,372.992,340.172,353.16
08/10/20212,352.992,378.342,349.622,375.02
08/11/20212,375.342,3912,373.672,389.16
08/12/20212,388.822,415.292,385.442,413.98
08/15/20212,413.832,441.032,409.972,435.97
08/16/20212,436.252,465.962,433.222,461.49
08/17/20212,461.732,472.682,457.592,470.53
08/18/20212,470.472,502.942,463.742,490.38
08/19/20212,490.372,515.822,487.752,495.7
08/22/20212,496.342,513.972,483.372,503.69
08/23/20212,503.32,504.582,4822,483.81
08/24/20212,483.72,485.932,455.782,461.13
08/25/20212,460.92,4812,453.632,475.9
08/26/20212,475.632,488.912,462.172,484.66
08/29/20212,485.842,493.982,478.352,481.19
08/30/20212,481.182,487.932,464.662,479.37
08/31/20212,479.742,483.792,454.82,462.42
09/01/20212,461.672,466.682,439.372,444.48
09/02/20212,444.62,462.752,436.332,452.18
09/05/20212,451.522,459.912,444.452,450.86
09/06/20212,450.312,456.862,426.242,428.91
09/07/20212,428.672,446.842,419.682,429.1
09/08/20212,429.072,443.042,415.112,435.28
09/09/20212,435.12,444.982,419.112,431.4
09/12/20212,430.782,443.392,423.452,433.37
09/13/20212,433.222,467.592,427.462,464.64
09/14/20212,464.282,469.652,443.972,445.69
09/15/20212,445.852,450.92,394.182,403.76
09/16/20212,405.132,418.552,394.772,415.07
09/19/20212,414.712,437.72,409.522,432.58
09/20/20212,432.822,465.062,417.372,453.28
09/21/20212,453.112,458.042,438.312,442.34
09/22/20212,441.652,445.672,381.312,388.11
09/23/20212,388.332,419.972,387.772,411.66
09/26/20212,412.032,419.052,399.882,401.82
09/27/20212,401.92,409.392,387.782,395.53
09/28/20212,394.712,418.532,392.782,406.15
09/29/20212,406.082,441.272,395.572,430.99
09/30/20212,431.632,4412,411.012,423.7
10/03/20212,423.942,432.52,396.72,427.9
10/04/20212,427.622,431.322,399.782,414.21
10/05/20212,414.552,433.132,410.432,423.96
10/06/20212,423.782,424.512,399.622,400.38
10/07/20212,400.162,434.62,396.422,404.93
10/10/20212,403.292,407.092,384.032,387.85
10/11/20212,387.722,406.92,380.872,394.56
10/12/20212,394.392,435.542,393.922,429.82
10/13/20212,430.62,431.642,417.212,421.2
10/14/20212,421.182,423.672,380.832,383.16
10/17/20212,383.952,394.442,375.232,380.93
10/18/20212,380.822,392.772,362.972,367.72
10/19/20212,367.152,386.612,363.512,370.77
10/20/20212,370.522,390.682,366.672,387.47
10/21/20212,388.312,421.822,383.82,400.3
10/24/20212,400.992,417.62,396.552,412.71
10/25/20212,412.442,415.042,371.792,390.44
10/26/20212,390.342,394.652,372.692,389.85
10/27/20212,389.832,407.512,376.542,384.58
10/28/20212,384.552,392.442,356.22,371.39
10/31/20212,370.472,387.382,366.732,383.93
11/01/20212,384.022,410.712,376.462,406.46
11/02/20212,406.742,407.472,368.32,376.36
11/03/20212,376.22,432.092,374.172,421.49
11/04/20212,421.462,457.872,417.592,456.86
11/07/20212,456.212,462.462,448.682,456.94
11/08/20212,456.912,483.742,452.672,482.46
11/09/20212,482.652,528.792,475.072,528.79
11/10/20212,528.612,556.372,517.962,555.51
11/11/20212,555.792,556.162,528.52,544.15
11/14/20212,543.092,547.552,525.912,536.79
11/15/20212,536.832,557.542,530.762,536.55
11/16/20212,536.392,570.042,533.262,569.21
11/17/20212,569.082,576.492,551.052,557.33
11/18/20212,556.732,577.412,546.152,553.52
11/21/20212,552.472,555.392,493.782,499.37
11/22/20212,500.22,507.442,467.742,476.67
11/23/20212,477.32,492.192,473.172,483.75
11/24/20212,483.992,497.82,481.442,489.09
11/25/20212,488.382,541.742,488.22,506.77
11/28/20212,509.852,520.232,498.732,501.13
11/29/20212,501.532,529.612,484.72,484.7
11/30/20212,484.692,508.912,481.812,507
12/01/20212,506.972,510.822,482.962,492.41
12/02/20212,493.462,553.522,491.162,545.42
12/05/20212,546.232,547.92,522.112,525.06
12/06/20212,524.942,530.622,498.282,508.81
12/07/20212,508.322,517.822,483.562,488.2
12/08/20212,488.232,496.162,480.322,482.94
12/09/20212,483.042,492.612,474.112,485.83
12/12/20212,486.012,513.952,486.012,507.13
12/13/20212,507.32,520.482,484.922,493.71
12/14/20212,493.722,495.772,463.792,479.03
12/15/20212,479.12,508.132,470.512,505.35
12/16/20212,505.252,534.312,503.452,521.43
12/19/20212,521.852,542.732,515.052,515.69
12/20/20212,515.842,525.832,498.642,498.86
12/21/20212,498.982,511.092,487.522,500.1
12/22/20212,499.712,510.182,489.22,495.83
12/23/20212,495.72,504.882,490.342,493.64
12/26/20212,495.182,506.752,495.182,504.47
12/27/20212,504.072,511.462,497.112,497.4
12/28/20212,497.492,503.642,474.52,488.28
12/29/20212,488.162,506.392,475.62,506.26
12/30/20212,506.222,519.372,499.642,517.63