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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,925.6213
CLOSE 2,927.0443

Low

LOW 2,649.14

High

HIGH 3,204.85
DATEOPENHIGHLOWCLOSE
01/01/20232,676.892,688.822,673.862,677.68
01/02/20232,677.12,743.412,676.812,731.91
01/03/20232,731.82,737.642,698.352,713.68
01/04/20232,713.472,725.862,700.422,714.85
01/05/20232,715.422,737.792,708.112,712.01
01/08/20232,713.022,719.342,695.82,707.17
01/09/20232,707.192,731.92,703.962,724.48
01/10/20232,724.52,733.362,704.12,717.1
01/11/20232,717.452,737.872,713.392,724.73
01/12/20232,724.322,759.12,717.12,752.65
01/15/20232,753.422,757.72,741.632,757.7
01/16/20232,757.132,760.32,7272,732.94
01/17/20232,732.542,744.792,711.632,744.23
01/18/20232,744.482,797.522,741.812,797.28
01/19/20232,796.872,797.152,764.422,765.07
01/22/20232,762.882,769.862,732.712,748.35
01/23/20232,748.262,764.372,739.622,752.09
01/24/20232,752.12,755.682,711.632,740.96
01/25/20232,740.442,742.412,710.352,711.49
01/26/20232,711.542,721.442,701.552,710.43
01/29/20232,711.512,729.022,7052,722.87
01/30/20232,7232,742.092,713.472,732.07
01/31/20232,732.112,738.72,717.342,738.7
02/01/20232,738.452,745.962,698.632,700.34
02/02/20232,699.372,723.512,678.932,693.65
02/05/20232,695.082,726.332,694.22,714.1
02/06/20232,714.462,718.572,689.362,690.66
02/07/20232,690.442,711.542,688.592,708.82
02/08/20232,708.642,709.622,680.042,684.11
02/09/20232,684.882,697.42,675.672,694.14
02/12/20232,695.482,700.172,656.552,661.73
02/13/20232,661.812,675.552,649.142,654.48
02/14/20232,653.992,674.152,653.052,660.62
02/15/20232,660.222,674.642,652.482,669.24
02/16/20232,670.032,684.062,663.322,676.64
02/19/20232,678.262,680.442,662.542,663.61
02/20/20232,663.552,682.142,661.062,676.4
02/21/20232,676.612,697.122,673.862,681.7
02/22/20232,681.652,685.622,668.862,676.25
02/23/20232,676.122,697.892,675.522,691.94
02/26/20232,692.082,705.722,689.482,696.48
02/27/20232,696.722,717.182,684.112,715.53
02/28/20232,715.752,731.632,707.412,719.86
03/01/20232,720.242,735.542,715.52,727.36
03/02/20232,727.282,741.732,724.722,740.18
03/05/20232,742.072,753.862,739.512,744.87
03/06/20232,744.932,764.722,739.712,751.8
03/07/20232,752.412,757.842,744.852,749.52
03/08/20232,749.932,781.982,740.772,778.77
03/09/20232,779.062,843.32,772.542,843.25
03/12/20232,846.52,871.242,808.132,870.72
03/13/20232,870.722,876.222,839.492,850.09
03/14/20232,850.092,935.962,826.512,898.34
03/15/20232,898.342,915.782,872.782,883.62
03/16/20232,883.622,964.872,871.512,964.8
03/19/20232,959.823,005.62,927.622,945.1
03/20/20232,945.12,966.082,904.392,909.54
03/21/20232,909.542,953.982,889.612,943.84
03/22/20232,943.842,997.072,930.272,980.95
03/23/20232,980.953,021.182,969.072,976.64
03/26/20232,975.522,976.782,922.382,941.95
03/27/20232,941.952,947.592,918.382,943.42
03/28/20232,943.422,951.772,933.442,939.04
03/29/20232,939.042,959.212,927.072,949.95
03/30/20232,949.952,967.362,942.132,945.84
04/02/20232,944.512,946.562,917.292,923.84
04/03/20232,923.843,006.652,917.122,992.34
04/04/20232,992.343,0302,980.183,005.8
04/05/20233,005.83,022.732,998.883,009.05
04/09/20232,996.563,013.322,986.12,998.04
04/10/20232,998.043,018.792,989.973,010.95
04/11/20233,010.953,034.12,991.253,010.25
04/12/20233,010.253,027.023,000.963,008.34
04/13/20233,008.343,017.612,970.932,987.53
04/16/20232,985.893,003.762,963.562,976.84
04/17/20232,976.842,990.442,961.62,979.65
04/18/20232,979.652,983.412,938.132,971.7
04/19/20232,971.72,990.072,957.522,973.59
04/20/20232,973.592,982.122,950.632,962.45
04/23/20232,962.682,977.032,957.172,971.23
04/24/20232,971.233,027.162,970.753,013.67
04/25/20233,013.673,0403,002.443,012.04
04/26/20233,012.043,028.022,991.222,998.04
04/27/20232,998.043,022.752,991.793,007.89
04/30/20233,009.383,013.692,979.12,989.95
05/01/20232,989.953,028.342,952.043,026.65
05/02/20233,026.653,055.653,016.573,054.95
05/03/20233,054.953,102.113,042.513,063.69
05/04/20233,063.693,063.692,970.862,984.84
05/07/20232,985.122,993.242,968.132,981.25
05/08/20232,981.253,015.412,978.873,008.84
05/09/20233,008.843,016.092,989.922,994.84
05/10/20232,994.843,030.962,993.733,006.79
05/11/20233,006.793,036.592,993.063,027.65
05/14/20233,025.593,030.633,006.63,009.15
05/15/20233,009.153,018.622,983.172,988.54
05/16/20232,988.542,999.262,969.512,976.34
05/17/20232,976.342,992.122,953.892,955.4
05/18/20232,955.42,980.592,940.322,973.85
05/21/20232,974.492,984.842,962.622,964.25
05/22/20232,964.252,992.432,946.072,988.25
05/23/20232,988.253,018.262,985.112,991.95
05/24/20232,991.953,007.982,974.862,983.45
05/25/20232,983.453,002.762,978.22,986.55
05/28/20232,982.82,982.962,970.052,971.8
05/29/20232,971.813,016.182,965.133,006.93
05/30/20233,006.933,050.742,997.063,018.54
05/31/20233,018.543,030.543,004.453,009.2
06/01/20233,009.23,009.22,946.82,949.65
06/04/20232,950.342,967.52,938.922,964.34
06/05/20232,964.342,967.282,930.672,942.45
06/06/20232,942.452,946.792,915.862,916.7
06/07/20232,916.72,936.142,911.122,927.61
06/08/20232,927.612,934.92,906.392,908.4
06/11/20232,907.822,908.92,890.192,898.9
06/12/20232,898.92,905.292,865.812,871.6
06/13/20232,871.62,881.392,853.862,853.86
06/14/20232,853.862,862.52,831.682,844.84
06/15/20232,844.842,861.082,841.692,847.16
06/18/20232,846.792,860.692,841.152,849.05
06/19/20232,849.112,881.562,844.682,851.79
06/20/20232,851.792,863.132,842.62,843.04
06/21/20232,843.042,857.142,830.812,831.7
06/22/20232,831.72,901.792,830.052,878.05
06/25/20232,878.772,897.972,877.12,881.25
06/26/20232,881.252,883.632,857.232,861.47
06/27/20232,861.472,894.592,861.472,889
06/28/20232,8892,894.622,866.822,883.84
06/29/20232,883.842,890.582,871.362,881.65
07/02/20232,880.442,890.812,868.932,880.09
07/03/20232,880.092,897.142,873.242,875.15
07/04/20232,875.072,896.092,875.062,877.79
07/05/20232,877.792,890.822,866.012,884.04
07/06/20232,884.042,901.862,875.352,877.34
07/09/20232,877.272,899.852,875.142,884
07/10/20232,8842,907.682,878.712,890.15
07/11/20232,890.152,896.512,878.052,883.53
07/12/20232,883.532,884.982,842.272,845.69
07/13/20232,845.692,866.52,842.242,859.51
07/16/20232,859.642,876.812,854.412,867.88
07/17/20232,867.882,908.72,866.132,905.65
07/18/20232,905.652,924.812,899.762,919.66
07/19/20232,919.662,923.222,895.612,905.34
07/20/20232,905.342,920.022,902.392,914.95
07/23/20232,915.082,922.592,898.432,900.05
07/24/20232,900.052,909.352,886.592,893.11
07/25/20232,893.112,930.312,892.352,917.29
07/26/20232,917.292,921.332,879.982,899.55
07/27/20232,899.552,948.222,899.552,947.48
07/30/20232,943.912,943.912,916.052,925.9
07/31/20232,925.92,953.222,921.572,940.09
08/01/20232,940.092,969.712,939.472,959.59
08/02/20232,959.592,974.132,947.532,953.11
08/03/20232,953.112,958.832,939.332,957.95
08/06/20232,956.952,961.72,943.012,944.88
08/07/20232,944.882,971.572,941.262,941.7
08/08/20232,941.72,948.862,928.962,932.42
08/09/20232,932.422,936.912,913.112,935.49
08/10/20232,935.492,951.652,931.522,946.82
08/13/20232,946.322,961.082,939.862,939.86
08/14/20232,939.862,950.432,922.812,946.37
08/15/20232,946.372,957.072,939.92,946.1
08/16/20232,946.12,971.522,939.532,950.29
08/17/20232,950.292,966.582,943.632,950.76
08/20/20232,949.642,961.132,944.282,954.12
08/21/20232,954.122,959.762,944.752,954.15
08/22/20232,954.152,975.642,947.652,955.38
08/23/20232,955.382,990.412,955.382,987.59
08/24/20232,987.592,990.322,975.962,988.72
08/27/20232,987.872,998.632,977.132,986.88
08/28/20232,986.883,004.182,980.222,989.93
08/29/20232,989.933,004.642,985.152,999.7
08/30/20232,999.73,008.132,991.772,992.05
08/31/20232,992.053,010.32,989.563,008.09
09/03/20233,008.253,011.342,998.323,001.04
09/04/20233,0013,039.952,998.623,019.54
09/05/20233,018.83,028.143,001.883,002.79
09/06/20233,003.83,016.763,002.133,010.72
09/07/20233,010.733,020.113,003.63,009.25
09/10/20233,006.683,009.322,985.082,989.35
09/11/20232,989.092,994.182,973.322,977.74
09/12/20232,977.832,988.592,969.272,971.6
09/13/20232,971.532,974.192,951.022,966.87
09/14/20232,967.082,997.172,960.082,991.57
09/17/20232,991.23,004.882,985.853,004.12
09/18/20233,003.993,006.062,987.212,992.73
09/19/20232,992.733,003.682,976.732,993.57
09/20/20232,993.663,012.482,984.192,992.76
09/21/20232,992.493,003.062,981.092,988.74
09/24/20232,988.523,000.172,981.332,982.74
09/25/20232,982.532,992.152,966.182,971.2
09/26/20232,970.742,977.882,946.392,951.58
09/27/20232,951.312,958.892,897.92,901.51
09/28/20232,903.112,906.282,871.282,873.88
10/01/20232,874.952,880.522,860.672,872.61
10/02/20232,872.972,903.72,862.162,892.78
10/03/20232,892.782,897.92,874.292,879.49
10/04/20232,879.842,882.322,855.222,857.42
10/05/20232,857.482,882.152,856.322,870.56
10/08/20232,875.022,921.062,875.022,903.61
10/09/20232,903.542,905.962,891.332,892.32
10/10/20232,894.412,931.032,888.512,922.3
10/11/20232,923.512,963.482,919.822,959.8
10/12/20232,958.73,069.912,956.263,069.35
10/15/20233,067.823,067.823,017.353,027.34
10/16/20233,027.683,043.393,009.563,021.13
10/17/20233,021.483,085.883,020.73,073.67
10/18/20233,073.053,124.993,073.053,120
10/19/20233,119.033,160.613,117.763,138.58
10/22/20233,125.73,145.213,110.73,113.99
10/23/20233,112.813,118.883,074.633,101.27
10/24/20233,101.553,148.023,085.343,138.22
10/25/20233,138.363,169.783,1263,139.61
10/26/20233,139.193,173.363,111.793,167.46
10/29/20233,167.023,167.023,125.713,131.22
10/30/20233,131.343,165.663,123.943,130.61
10/31/20233,131.113,134.393,093.673,100.99
11/01/20233,100.993,102.43,079.253,086.48
11/02/20233,086.613,092.323,055.323,059.4
11/05/20233,059.273,063.673,043.643,047.59
11/06/20233,048.283,070.033,034.863,060.83
11/07/20233,060.53,064.723,041.43,044.9
11/08/20233,044.863,076.613,034.623,074.34
11/09/20233,074.383,085.343,041.583,043.91
11/12/20233,045.713,053.783,029.353,051.8
11/13/20233,051.743,058.283,016.023,017.7
11/14/20233,017.823,032.273,004.623,011.35
11/15/20233,011.633,070.883,007.123,063.59
11/16/20233,063.893,074.343,040.33,040.87
11/19/20233,040.853,043.033,002.083,014.23
11/20/20233,014.273,056.173,013.53,048.97
11/21/20233,048.983,066.973,038.323,042.34
11/22/20233,042.213,048.33,031.933,037.85
11/23/20233,038.043,047.623,032.623,038.53
11/26/20233,039.533,064.253,038.933,049.42
11/27/20233,048.963,074.383,039.933,072.24
11/28/20233,072.063,092.323,067.273,091.59
11/29/20233,091.653,097.063,071.643,081.22
11/30/20233,081.323,109.883,076.943,103.22
12/03/20233,103.93,204.853,055.263,062.15
12/04/20233,063.773,099.763,063.323,081.28
12/05/20233,081.493,097.873,066.033,094.06
12/06/20233,094.153,108.053,064.43,072.95
12/07/20233,073.343,079.553,035.233,044.56
12/10/20233,046.133,055.343,010.363,016.06
12/11/20233,016.63,031.543,009.913,017.95
12/12/20233,018.083,034.833,007.853,034.16
12/13/20233,033.693,054.353,021.713,039.23
12/14/20233,039.453,046.893,005.643,010.9
12/17/20233,012.293,034.063,004.363,023.13
12/18/20233,022.983,025.713,007.433,017.48
12/19/20233,017.53,021.982,999.393,017.85
12/20/20233,017.993,021.933,004.323,005.31
12/21/20233,005.333,037.33,005.113,019.67
12/24/20233,019.163,029.943,015.613,020.59
12/25/20233,020.933,034.363,015.333,030.99
12/26/20233,030.393,042.933,018.523,035.31
12/27/20233,035.483,052.143,022.973,024.81
12/28/20233,025.083,042.343,018.543,027.24
12/31/20233,029.553,029.953,026.013,026.07