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
Ons Altın Amerikan Doları logo
XAUUSD
Ons Altın Amerikan Doları
13:05:27
4172.28 $
-37.09 (%-0.88)
Previous Close: 4209.37·
Volatility: 2.19
Day Low₺4121.97
Day High₺4212.41
Bid4172.02
Ask4172.55

Market Data

Spot Rate
B:4172.02
A:4172.55
Week over week (WoW)
-1.12%
Month over month (MoM)
-8.08%
Year to date (YTD)
-3.27%
Year over year (YoY)
+23.84%
Overview
Technicals
Comments
Archive

XAUUSD: Ons Altın Amerikan Doları Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,445.931
CLOSE 3,452.4966

Low

LOW 2,614.45

High

HIGH 4,549.9
DATEOPENHIGHLOWCLOSE
01/01/20252,624.482,660.462,621.482,657.98
01/02/20252,658.342,665.152,636.512,639.98
01/05/20252,641.452,649.452,614.452,635.77
01/06/20252,636.092,664.332,632.982,648.42
01/07/20252,648.452,6702,645.252,661.44
01/08/20252,661.312,678.232,655.512,670.34
01/09/20252,670.342,698.012,663.962,688.96
01/12/20252,690.192,693.272,656.842,662.98
01/13/20252,663.552,678.382,659.862,677.37
01/14/20252,678.382,697.552,669.392,696.28
01/15/20252,695.012,724.762,690.032,714.26
01/16/20252,714.442,717.382,698.472,702.92
01/19/20252,703.092,713.762,689.262,706.7
01/20/20252,708.282,746.022,702.812,744.69
01/21/20252,745.172,763.452,741.12,756.18
01/22/20252,756.172,758.922,735.582,754.52
01/23/20252,754.642,785.942,753.492,771.48
01/26/20252,769.762,772.532,730.482,740.7
01/27/20252,739.912,765.112,734.812,763.17
01/28/20252,763.232,766.22,744.762,759.68
01/29/20252,759.612,798.492,758.232,794.06
01/30/20252,795.082,817.232,791.022,798.47
02/02/20252,804.212,830.42,772.172,814.75
02/03/20252,814.622,845.492,807.192,842.01
02/04/20252,842.672,882.492,839.672,867.02
02/05/20252,864.942,873.282,834.12,855.55
02/06/20252,855.662,886.682,852.392,861.3
02/09/20252,857.212,911.772,854.812,907.88
02/10/20252,907.92,942.582,881.812,897.53
02/11/20252,898.022,909.152,863.542,903.97
02/12/20252,904.362,929.52,900.562,928.34
02/13/20252,927.642,940.062,877.032,882.5
02/16/20252,883.132,906.42,877.62,899.45
02/17/20252,898.612,937.052,891.982,935.08
02/18/20252,935.732,947.052,918.612,932.99
02/19/20252,933.462,954.912,924.262,939.06
02/20/20252,938.842,949.592,916.742,935.89
02/23/20252,934.652,956.182,921.332,952.62
02/24/20252,952.642,953.792,888.272,914.82
02/25/20252,915.142,930.082,890.772,916.11
02/26/20252,916.792,920.762,867.792,877.12
02/27/20252,877.112,885.052,832.572,859.06
03/02/20252,857.882,895.292,857.882,892.99
03/03/20252,892.442,927.762,881.992,917.7
03/04/20252,918.132,930.062,894.32,919.13
03/05/20252,919.672,926.522,891.122,918.02
03/06/20252,908.932,930.362,897.012,909.41
03/09/20252,911.052,918.332,880.332,888.84
03/10/20252,888.572,922.172,880.362,916.52
03/11/20252,916.312,940.512,906.172,933.84
03/12/20252,933.932,989.242,932.972,988.7
03/13/20252,988.783,004.962,978.532,984.69
03/16/20252,984.73,002.092,982.263,001.02
03/17/20253,001.283,038.452,999.583,034.54
03/18/20253,034.593,052.173,0233,047.66
03/19/20253,048.523,057.433,025.793,044.68
03/20/20253,044.673,047.522,999.493,023.92
03/23/20253,023.713,033.333,002.533,012.04
03/24/20253,011.953,036.063,007.663,020.02
03/25/20253,019.823,032.13,012.493,019.84
03/26/20253,019.83,059.73,017.633,056.52
03/27/20253,056.583,086.873,054.263,085.24
03/30/20253,085.623,127.833,076.963,123.98
03/31/20253,123.983,148.963,100.933,114.2
04/01/20253,114.113,144.313,105.293,135.95
04/02/20253,137.73,167.963,054.273,114.76
04/03/20253,114.833,136.773,015.943,038.53
04/06/20253,026.333,055.62,956.722,982.04
04/07/20252,982.383,022.832,9752,982.89
04/08/20252,983.173,099.592,970.13,083.05
04/09/20253,082.973,176.373,071.473,175.58
04/10/20253,175.813,245.153,175.613,237.53
04/13/20253,237.543,245.853,193.643,207.37
04/14/20253,207.443,233.553,207.373,230
04/15/20253,230.453,343.343,228.963,343.34
04/16/20253,342.013,357.933,284.053,327.9
04/17/20253,327.473,327.473,327.473,327.47
04/20/20253,328.713,430.653,328.713,426.02
04/21/20253,425.833,500.093,366.813,382.08
04/22/20253,354.853,386.723,260.13,308.33
04/23/20253,308.233,367.673,289.393,349.97
04/24/20253,349.23,370.73,265.273,319.32
04/27/20253,319.433,3533,268.13,343.92
04/28/20253,344.313,347.543,299.733,317.31
04/29/20253,315.163,328.163,267.13,288.74
04/30/20253,288.993,290.173,201.923,239
05/01/20253,239.073,269.313,222.933,240.32
05/04/20253,240.483,337.743,238.613,333.65
05/05/20253,333.483,434.873,323.733,434.61
05/06/20253,433.693,434.753,360.163,365.77
05/07/20253,365.853,414.873,288.873,305.71
05/08/20253,305.633,347.493,274.843,324.51
05/11/20253,325.543,325.543,207.913,236.5
05/12/20253,236.563,265.533,215.983,250.09
05/13/20253,250.33,257.153,168.193,177.29
05/14/20253,177.373,240.433,120.943,240.14
05/15/20253,240.013,252.193,154.273,202.52
05/18/20253,202.563,249.923,202.563,229.66
05/19/20253,229.643,295.753,204.633,289.99
05/20/20253,290.363,324.863,285.773,314.85
05/21/20253,314.393,345.453,279.43,295.07
05/22/20253,294.93,3663,287.233,357.95
05/25/20253,356.553,356.683,323.713,341.63
05/26/20253,342.343,350.143,285.553,300.87
05/27/20253,300.813,325.483,276.963,287.45
05/28/20253,287.363,330.913,245.653,318
05/29/20253,318.113,322.683,271.943,289.15
06/01/20253,296.253,382.853,296.253,382.45
06/02/20253,382.463,392.213,333.273,354
06/03/20253,353.943,384.73,343.873,372.69
06/04/20253,372.623,403.473,339.683,354.21
06/05/20253,353.983,375.663,307.193,310.36
06/08/20253,314.843,338.243,293.633,326.29
06/09/20253,326.143,349.143,301.993,323.53
06/10/20253,323.023,360.723,315.643,353.86
06/11/20253,353.813,398.943,338.783,386.73
06/12/20253,386.723,446.753,379.863,430.36
06/15/20253,435.513,451.253,382.943,385.28
06/16/20253,384.723,403.373,366.333,388.35
06/17/20253,388.13,400.043,362.683,369.14
06/18/20253,369.143,388.063,347.633,369.54
06/19/20253,369.783,374.533,340.453,368.65
06/22/20253,384.53,396.653,347.223,368.59
06/23/20253,368.473,369.593,295.593,322.97
06/24/20253,322.833,337.143,312.053,332.39
06/25/20253,332.53,350.343,310.013,328.03
06/26/20253,327.923,328.613,255.883,274.09
06/29/20253,274.223,309.463,248.163,302.93
06/30/20253,302.833,358.033,302.423,338.38
07/01/20253,338.333,360.163,327.743,357.84
07/02/20253,357.853,365.763,311.713,326.24
07/03/20253,326.293,345.123,323.713,335.08
07/06/20253,336.23,342.473,296.53,336.99
07/07/20253,338.113,345.893,287.263,301.78
07/08/20253,301.63,316.893,282.793,313.62
07/09/20253,313.743,330.353,310.213,323.98
07/10/20253,324.073,368.743,322.043,356.03
07/13/20253,359.793,374.993,341.053,343.48
07/14/20253,343.513,366.353,320.343,324.05
07/15/20253,324.043,377.443,319.743,347.28
07/16/20253,347.543,352.213,309.873,339.21
07/17/20253,339.293,361.33,331.993,349.76
07/20/20253,349.893,401.533,344.233,397.43
07/21/20253,397.353,433.523,383.383,430.91
07/22/20253,429.833,438.953,381.653,387.55
07/23/20253,387.833,393.43,351.483,368.45
07/24/20253,368.353,373.573,325.123,337.48
07/27/20253,337.143,345.393,301.853,314.99
07/28/20253,314.723,334.183,308.153,326.64
07/29/20253,326.913,334.143,268.163,275.24
07/30/20253,275.353,314.823,274.423,290.63
07/31/20253,290.73,363.593,281.63,363.25
08/03/20253,363.733,385.453,345.123,373.83
08/04/20253,373.893,390.483,349.893,380.64
08/05/20253,380.623,385.393,358.273,369.07
08/06/20253,369.023,401.763,365.253,396.09
08/07/20253,396.13,411.973,377.443,397.64
08/10/20253,398.083,404.733,341.433,342.76
08/11/20253,342.473,359.183,331.193,348.38
08/12/20253,348.383,370.733,342.843,356.04
08/13/20253,356.053,374.83,329.883,335.32
08/14/20253,335.173,348.823,332.233,336.11
08/17/20253,335.43,358.423,323.823,332.91
08/18/20253,332.93,345.323,315.063,325.84
08/19/20253,325.833,350.233,311.583,348.54
08/20/20253,348.43,352.173,325.323,338.99
08/21/20253,338.973,378.863,321.513,372.03
08/24/20253,370.373,376.313,359.873,365.89
08/25/20253,365.883,393.73,351.383,393.53
08/26/20253,393.783,398.893,373.893,397.42
08/27/20253,396.973,423.193,384.663,416.23
08/28/20253,416.323,453.943,404.433,447.75
08/31/20253,447.933,489.923,437.153,477.33
09/01/20253,477.333,540.093,470.213,534.17
09/02/20253,534.413,578.443,526.443,559.67
09/03/20253,560.133,564.323,511.243,545.49
09/04/20253,545.473,600.093,540.13,587.31
09/07/20253,586.893,646.423,579.13,636.53
09/08/20253,636.613,674.833,626.373,626.52
09/09/20253,627.473,657.633,620.593,640.95
09/10/20253,641.173,649.123,613.233,633.66
09/11/20253,633.543,656.683,630.643,643.73
09/14/20253,644.23,685.643,626.733,679.32
09/15/20253,680.183,703.093,674.833,689.95
09/16/20253,689.813,707.453,646.23,659.48
09/17/20253,659.233,673.083,628.053,644.49
09/18/20253,644.443,685.773,632.413,685.71
09/21/20253,686.633,748.843,683.713,746.99
09/22/20253,747.063,791.13,736.823,763.9
09/23/20253,763.673,779.293,717.63,736.52
09/24/20253,736.533,761.623,722.193,749.16
09/25/20253,749.73,783.753,734.573,760.24
09/28/20253,759.33,834.073,756.853,833.49
09/29/20253,833.33,871.643,793.243,858.85
09/30/20253,859.173,895.353,853.523,865.79
10/01/20253,865.593,896.843,819.483,856.26
10/02/20253,856.013,891.633,838.143,887.05
10/05/20253,886.833,970.183,884.283,960.24
10/06/20253,959.923,991.073,9413,984.75
10/07/20253,984.534,059.243,984.014,040.93
10/08/20254,041.794,057.933,944.853,976.98
10/09/20253,976.134,022.743,947.114,018.24
10/12/20254,011.474,117.114,006.614,110.1
10/13/20254,110.564,179.724,090.684,141.98
10/14/20254,142.434,218.284,140.754,207.98
10/15/20254,208.724,330.714,199.794,328.32
10/16/20254,328.364,380.254,186.274,250.82
10/19/20254,249.344,381.384,219.094,355.68
10/20/20254,355.634,375.394,082.014,125.62
10/21/20254,125.754,161.374,004.094,098.53
10/22/20254,098.174,154.784,066.374,126.88
10/23/20254,126.914,144.444,044.494,112.22
10/26/20254,112.64,112.63,971.653,982.36
10/27/20253,982.454,019.723,886.673,951.92
10/28/20253,952.044,030.143,916.453,929.55
10/29/20253,930.624,027.193,915.514,024.79
10/30/20254,023.894,046.173,972.524,002.06
11/02/20254,002.834,030.543,962.644,010.3
11/03/20254,009.334,010.083,928.943,938.78
11/04/20253,938.683,990.453,929.883,984.32
11/05/20253,984.34,019.663,964.693,980.75
11/06/20253,980.424,027.473,974.74,004.14
11/09/20254,002.774,115.933,997.94,111.54
11/10/20254,111.724,148.974,097.224,129.84
11/11/20254,129.424,211.794,098.934,196.11
11/12/20254,195.714,245.184,145.594,163.81
11/13/20254,163.674,211.244,032.344,087.02
11/16/20254,086.194,106.714,006.954,040.32
11/17/20254,041.034,082.333,998.114,069.38
11/18/20254,070.044,132.874,055.74,076.41
11/19/20254,076.334,110.184,038.924,077.29
11/20/20254,076.974,101.184,022.954,069.03
11/23/20254,066.414,133.554,040.164,132.77
11/24/20254,132.514,159.374,109.694,132.31
11/25/20254,131.914,173.464,127.684,164.36
11/26/20254,164.094,168.974,142.714,159.66
11/27/20254,159.664,226.954,153.954,217.67
11/30/20254,218.464,264.664,206.944,237.46
12/01/20254,237.394,240.594,163.744,210.25
12/02/20254,210.134,241.574,194.74,206.49
12/03/20254,206.334,219.424,175.24,210.07
12/04/20254,210.14,259.294,194.934,202.16
12/07/20254,199.334,219.054,176.374,191.55
12/08/20254,191.714,220.414,170.194,212.18
12/09/20254,212.364,238.764,182.264,230.12
12/10/20254,231.074,285.94,204.364,276.27
12/11/20254,276.284,353.614,257.664,299.55
12/14/20254,300.084,350.274,285.464,304.59
12/15/20254,304.984,335.034,271.784,304.86
12/16/20254,305.294,348.874,300.754,341.46
12/17/20254,341.694,374.614,308.924,335.06
12/18/20254,334.254,356.534,309.394,339.65
12/21/20254,339.094,442.154,338.084,438.62
12/22/20254,438.764,499.994,430.74,497.76
12/23/20254,498.234,525.824,448.624,479.75
12/24/20254,479.384,479.384,479.314,479.31
12/25/20254,479.454,549.94,473.924,531.17
12/28/20254,531.784,549.454,303.114,334.96
12/29/20254,334.574,404.274,323.654,341.61
12/30/20254,341.164,373.234,274.414,313.3
12/31/20254,314.034,319.624,307.334,319.62