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
15:37:34
5923.17 A$
-78.89 (%-1.31)
Previous Close: 6002.06·
Volatility: 1.80
Day Low₺5895.72
Day High₺6002.06
Bid5921.93
Ask5924.42

Market Data

Spot Rate
B:5921.93
A:5924.42
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,593.8872
CLOSE 2,594.2812

Low

LOW 2,443.69

High

HIGH 2,851.07
DATEOPENHIGHLOWCLOSE
01/02/20222,516.962,521.292,499.212,507.1
01/03/20222,507.012,511.352,499.422,507.48
01/04/20222,507.472,518.82,502.842,507.07
01/05/20222,506.492,519.342,492.972,496.11
01/06/20222,496.132,511.072,494.362,500.59
01/09/20222,497.122,514.452,489.912,509.55
01/10/20222,509.612,528.892,507.812,528.46
01/11/20222,527.892,528.52,502.592,506.97
01/12/20222,506.772,509.462,483.862,503.93
01/13/20222,503.862,524.272,499.492,517.17
01/16/20222,519.082,527.572,516.372,522.75
01/17/20222,523.042,532.922,515.92,525.88
01/18/20222,526.162,554.282,518.32,553.16
01/19/20222,553.252,553.282,530.742,545.04
01/20/20222,545.372,563.12,541.772,552.77
01/23/20222,554.72,591.252,552.182,578.91
01/24/20222,579.072,599.12,568.032,581.72
01/25/20222,581.932,585.82,543.912,555.79
01/26/20222,556.162,568.232,539.732,553.89
01/27/20222,5542,569.712,547.352,556.7
01/30/20222,559.52,563.292,535.382,545.66
01/31/20222,545.62,554.942,525.542,527
02/01/20222,527.122,541.882,514.262,532.13
02/02/20222,531.772,541.012,501.052,531.98
02/03/20222,532.52,561.572,526.332,555.84
02/06/20222,554.782,565.532,545.622,558.08
02/07/20222,557.992,565.532,549.032,557.2
02/08/20222,557.12,557.652,541.832,552.5
02/09/20222,552.432,562.372,536.062,550.77
02/10/20222,550.612,615.772,548.132,609.77
02/13/20222,608.042,634.622,595.722,628.65
02/14/20222,627.762,644.972,585.212,591.63
02/15/20222,591.672,605.912,581.352,600.41
02/16/20222,600.432,643.752,589.322,640.28
02/17/20222,640.42,649.252,617.92,642.67
02/20/20222,644.82,660.752,614.512,648.17
02/21/20222,647.692,666.192,616.922,633.53
02/22/20222,634.092,642.842,602.332,641.46
02/23/20222,641.242,753.282,622.322,645.45
02/24/20222,646.12,685.152,606.472,614.5
02/27/20222,625.82,687.022,604.622,630.55
02/28/20222,630.482,686.582,615.632,682.39
03/01/20222,682.362,687.152,628.132,635.78
03/02/20222,635.762,655.22,6232,644.04
03/03/20222,643.892,675.962,624.272,668.06
03/06/20222,670.032,732.172,654.362,729.36
03/07/20222,728.352,851.072,697.682,821.07
03/08/20222,822.122,829.672,696.832,718.78
03/09/20222,718.532,739.482,688.572,713.98
03/10/20222,715.082,728.282,674.52,721.43
03/13/20222,724.242,733.172,693.342,713.2
03/14/20222,713.712,716.292,640.172,666.76
03/15/20222,665.692,677.442,619.992,643.09
03/16/20222,643.032,659.042,622.892,633.85
03/17/20222,633.422,635.412,587.62,591.64
03/20/20222,591.612,624.532,586.492,615.87
03/21/20222,615.682,623.692,565.952,572.45
03/22/20222,572.752,598.712,5682,589.05
03/23/20222,592.942,621.282,588.822,605.82
03/24/20222,605.52,616.132,586.312,605.68
03/27/20222,607.312,608.72,556.312,567.76
03/28/20222,566.922,577.632,527.632,556.71
03/29/20222,556.62,581.352,548.232,574.19
03/30/20222,574.122,600.312,564.72,589.58
03/31/20222,588.962,593.962,559.322,567.21
04/03/20222,567.142,577.332,549.472,562.35
04/04/20222,562.282,564.492,521.472,538.49
04/05/20222,538.662,566.172,523.462,563.9
04/06/20222,563.282,592.52,5582,583.06
04/07/20222,581.882,620.22,577.12,611.01
04/10/20222,611.282,648.482,606.142,636.97
04/11/20222,635.342,643.212,620.722,635.73
04/12/20222,636.842,675.282,634.772,655.11
04/13/20222,656.292,662.872,640.512,659.41
04/14/20222,660.092,671.012,659.272,670.74
04/17/20222,665.92,710.342,665.142,694.19
04/18/20222,693.722,693.912,635.532,644.21
04/19/20222,640.752,644.472,614.342,627.87
04/20/20222,627.922,651.22,606.292,647.41
04/21/20222,647.052,677.142,642.442,666.82
04/24/20222,665.12,684.362,640.182,643.54
04/25/20222,643.582,677.632,631.72,674.97
04/26/20222,675.242,675.62,635.92,646.06
04/27/20222,646.442,677.242,629.912,670.15
04/28/20222,671.422,697.432,658.792,686.6
05/01/20222,685.262,687.672,628.312,642.55
05/02/20222,642.12,645.352,605.242,632.23
05/03/20222,632.792,634.522,590.32,591.15
05/04/20222,591.272,658.582,590.842,639.18
05/05/20222,639.332,665.82,626.752,662.55
05/08/20222,662.162,683.462,638.252,666.65
05/09/20222,666.772,683.562,644.712,649.04
05/10/20222,649.122,675.442,628.492,669.89
05/11/20222,670.062,700.332,656.232,658.46
05/12/20222,657.742,658.332,608.52,611.47
05/15/20222,611.322,634.822,589.72,615.93
05/16/20222,616.512,623.482,581.482,583.42
05/17/20222,582.442,615.532,573.282,611.04
05/18/20222,612.482,629.612,585.962,613.84
05/19/20222,612.712,630.52,596.092,622.3
05/22/20222,620.322,623.852,603.172,607.79
05/23/20222,607.462,645.792,6072,626.21
05/24/20222,625.782,638.042,608.342,614.89
05/25/20222,613.812,615.922,594.852,607.38
05/26/20222,607.332,611.032,586.822,588.54
05/29/20222,588.762,596.092,575.472,577.96
05/30/20222,577.182,588.972,557.282,559.72
05/31/20222,561.12,579.92,540.12,573.21
06/01/20222,573.032,586.692,565.552,571.98
06/02/20222,571.812,580.062,561.432,568.32
06/05/20222,567.032,581.642,556.052,560.11
06/06/20222,560.632,581.732,545.252,561.69
06/07/20222,560.242,579.112,557.562,577.53
06/08/20222,577.072,605.272,571.362,604.11
06/09/20222,603.972,662.372,569.432,656.79
06/12/20222,658.122,674.682,622.752,626.73
06/13/20222,626.722,648.832,616.632,631.21
06/14/20222,632.072,646.922,613.612,618.24
06/15/20222,618.292,643.832,606.162,635.37
06/16/20222,636.412,666.532,622.62,652.83
06/19/20222,655.882,657.842,627.092,644.98
06/20/20222,644.92,648.532,622.352,628.98
06/21/20222,629.862,674.372,625.592,653.35
06/22/20222,653.212,673.022,643.172,644.13
06/23/20222,643.342,655.142,624.112,631.15
06/26/20222,631.322,657.572,621.242,631.59
06/27/20222,632.322,638.732,620.392,635.4
06/28/20222,634.162,663.632,629.362,642.4
06/29/20222,642.562,653.892,613.712,617.51
06/30/20222,617.792,668.942,615.612,656.84
07/03/20222,657.932,665.262,619.532,633.6
07/04/20222,634.072,660.412,595.662,596.19
07/05/20222,594.762,606.92,557.132,564.89
07/06/20222,565.862,570.672,540.62,544.87
07/07/20222,544.92,557.672,538.842,541.42
07/10/20222,541.292,592.452,541.232,574.53
07/11/20222,574.572,593.92,548.592,554.29
07/12/20222,554.32,568.812,535.262,568.15
07/13/20222,568.242,572.962,530.262,533.87
07/14/20222,533.842,540.762,503.72,514.12
07/17/20222,5152,525.672,500.062,508.82
07/18/20222,508.612,510.912,477.522,481.34
07/19/20222,480.832,483.782,458.352,463.02
07/20/20222,463.32,489.822,443.692,478.18
07/21/20222,478.082,497.282,476.992,494.74
07/24/20222,494.782,503.262,466.552,472.37
07/25/20222,472.722,482.982,467.142,475.24
07/26/20222,474.312,489.632,470.32,479.76
07/27/20222,479.872,521.632,477.882,512.13
07/28/20222,511.672,539.572,504.32,526.68
07/31/20222,528.662,530.032,508.162,522.65
08/01/20222,522.952,579.462,519.652,544.81
08/02/20222,544.432,556.132,534.342,539.71
08/03/20222,540.342,572.642,537.772,569.6
08/04/20222,570.162,580.422,560.992,568.49
08/07/20222,568.412,571.182,546.932,561.12
08/08/20222,562.022,581.332,554.062,576.89
08/09/20222,576.982,581.412,524.492,531.09
08/10/20222,531.432,532.692,511.472,518.42
08/11/20222,518.292,531.842,508.152,530.47
08/14/20222,530.422,538.832,521.672,534.21
08/15/20222,534.342,543.922,526.342,528.06
08/16/20222,528.042,557.992,527.052,539.72
08/17/20222,540.292,553.472,533.92,542.9
08/18/20222,542.52,549.52,534.922,540.36
08/21/20222,539.932,543.262,502.542,524.47
08/22/20222,525.042,532.332,516.372,522.58
08/23/20222,522.982,538.372,519.972,534.9
08/24/20222,535.42,537.522,515.672,519.44
08/25/20222,519.462,526.732,496.282,522.44
08/28/20222,524.732,527.82,507.952,518.22
08/29/20222,517.662,525.152,491.982,516.4
08/30/20222,515.582,515.582,491.32,499.79
08/31/20222,499.822,508.62,485.42,500.13
09/01/20222,500.12,519.882,496.22,515.35
09/04/20222,518.142,528.042,513.492,514.45
09/05/20222,514.442,534.992,513.172,526.34
09/06/20222,526.332,547.872,520.872,539.94
09/07/20222,539.962,559.082,528.582,531.44
09/08/20222,531.432,532.562,502.762,509.09
09/11/20222,508.892,521.562,500.312,504.31
09/12/20222,504.222,530.322,498.382,528.81
09/13/20222,528.842,537.982,513.792,515.43
09/14/20222,515.172,516.182,477.222,483.94
09/15/20222,484.142,505.842,475.212,494.73
09/18/20222,493.732,498.982,481.522,491.33
09/19/20222,491.192,495.282,482.92,489.46
09/20/20222,489.372,526.152,484.862,525.04
09/21/20222,5252,531.752,506.682,516.57
09/22/20222,516.542,527.922,499.322,519.85
09/25/20222,522.092,534.452,507.062,515.4
09/26/20222,514.982,540.832,511.282,532.75
09/27/20222,532.772,562.732,526.492,544.98
09/28/20222,551.842,564.782,538.672,555.9
09/29/20222,555.92,603.922,550.82,596.03
10/02/20222,596.562,612.942,572.532,607.6
10/03/20222,607.472,666.362,604.892,654.3
10/04/20222,654.32,659.22,634.242,645.07
10/05/20222,645.082,677.642,634.412,672.12
10/06/20222,672.12,677.062,651.432,664.61
10/09/20222,666.712,676.252,645.552,648.79
10/10/20222,648.832,664.382,646.512,655.71
10/11/20222,656.442,674.692,654.012,664.83
10/12/20222,665.112,687.012,642.742,646.01
10/13/20222,645.862,652.322,625.212,650.79
10/16/20222,650.912,661.772,619.92,623.07
10/17/20222,623.482,630.462,612.592,618.85
10/18/20222,617.882,619.182,594.082,598.39
10/19/20222,598.692,612.332,582.82,591.39
10/20/20222,592.412,613.952,584.192,596.56
10/23/20222,592.752,624.082,5902,612.82
10/24/20222,613.152,616.172,583.912,585.37
10/25/20222,585.342,591.512,561.012,562.39
10/26/20222,562.372,585.022,556.792,577.73
10/27/20222,578.162,579.992,560.972,564.91
10/30/20222,567.172,574.672,551.572,553.26
10/31/20222,553.272,580.062,541.842,577.26
11/01/20222,577.052,584.882,560.52,575.16
11/02/20222,575.22,591.942,570.422,591.25
11/03/20222,590.712,600.822,575.242,597.6
11/06/20222,608.462,619.292,584.182,584.44
11/07/20222,584.142,638.412,577.272,632.33
11/08/20222,631.952,660.532,622.532,653.13
11/09/20222,653.262,671.62,642.172,653.75
11/10/20222,653.762,658.622,629.12,635.08
11/13/20222,639.312,653.622,626.552,644.95
11/14/20222,644.922,647.992,607.952,628.9
11/15/20222,628.772,639.772,618.52,631.26
11/16/20222,631.082,653.942,621.312,632.28
11/17/20222,632.382,635.012,617.962,621.85
11/20/20222,622.312,638.212,620.422,633.33
11/21/20222,633.612,637.662,615.182,618.96
11/22/20222,618.412,621.492,593.112,599.1
11/23/20222,598.872,609.292,591.832,594.39
11/24/20222,595.612,603.522,590.782,600.64
11/27/20222,6062,629.962,603.582,618.29
11/28/20222,618.562,622.362,602.452,614.55
11/29/20222,614.762,622.332,596.072,607.37
11/30/20222,607.252,653.662,602.522,647.17
12/01/20222,647.132,650.272,630.82,641.88
12/04/20222,647.62,650.512,627.762,640.62
12/05/20222,640.62,650.862,630.152,648.11
12/06/20222,648.362,660.12,642.162,656.6
12/07/20222,656.432,662.122,639.932,641.01
12/08/20222,640.982,659.032,638.582,641.78
12/11/20222,642.742,653.862,635.922,637.23
12/12/20222,637.272,651.322,630.392,643.2
12/13/20222,643.622,654.842,626.132,632.51
12/14/20222,632.762,662.312,610.052,651.26
12/15/20222,651.832,680.762,646.822,680.01
12/18/20222,676.592,680.782,662.382,668.97
12/19/20222,669.192,734.022,661.342,725.09
12/20/20222,725.082,727.232,703.392,704.19
12/21/20222,704.192,707.262,680.462,686.94
12/22/20222,687.012,690.42,673.212,674.76
12/25/20222,676.952,687.242,672.382,674.53
12/26/20222,674.282,711.792,666.662,693.54
12/27/20222,693.822,696.12,654.192,679.52
12/28/20222,679.462,693.552,673.772,677
12/29/20222,677.222,688.482,668.072,678.28