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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,726.2744
CLOSE 4,724.7444

Low

LOW 4,023.88

High

HIGH 5,598.29
DATEOPENHIGHLOWCLOSE
01/01/20264,326.44,402.464,310.024,331.46
01/04/20264,332.254,455.684,332.254,444.55
01/05/20264,445.124,496.984,428.114,493.82
01/06/20264,494.24,500.434,423.634,451.59
01/07/20264,451.254,478.14,407.794,476.62
01/08/20264,476.264,517.214,453.054,507.92
01/11/20264,508.924,630.154,508.924,593.61
01/12/20264,594.534,634.664,569.874,586.38
01/13/20264,586.464,643.024,582.894,632.63
01/14/20264,632.944,633.034,581.34,605.53
01/15/20264,605.854,621.044,536.814,581.89
01/18/20264,589.014,690.644,589.014,670.81
01/19/20264,671.154,766.184,659.594,756.35
01/20/20264,756.734,888.294,756.364,826.81
01/21/20264,824.744,928.444,772.434,916.56
01/22/20264,917.544,989.854,899.684,981.59
01/25/20264,985.015,111.134,985.015,055.05
01/26/20265,055.535,182.234,989.995,177.11
01/27/20265,179.415,391.455,157.495,377.31
01/28/20265,381.635,598.295,106.135,395.58
01/29/20265,395.695,450.784,688.54,854.65
02/01/20264,865.654,884.774,402.364,653.03
02/02/20264,657.864,993.94,644.014,941.89
02/03/20264,944.345,091.884,852.364,938.07
02/04/20264,938.425,023.734,789.84,809.71
02/05/20264,811.824,971.424,655.084,952.79
02/08/20264,958.915,086.534,958.915,078.91
02/09/20265,081.235,083.164,987.95,030.79
02/10/20265,029.445,119.25,019.575,086.61
02/11/20265,088.455,098.814,878.844,916.34
02/12/20264,915.625,046.054,889.015,032.66
02/15/20265,037.955,044.724,966.034,992.66
02/16/20264,994.515,000.714,842.714,878.28
02/17/20264,877.055,011.054,854.064,985.07
02/18/20264,985.675,022.314,960.655,002.01
02/19/20265,002.195,098.164,981.955,097.13
02/22/20265,100.475,237.95,100.475,236.34
02/23/20265,236.535,249.765,093.885,164.14
02/24/20265,164.715,217.75,126.785,152.02
02/25/20265,152.65,205.55,130.635,196.54
02/26/20265,197.425,265.55,167.015,263.87
03/01/20265,282.595,419.165,261.25,332.83
03/02/20265,333.385,379.874,996.865,097.01
03/03/20265,096.345,206.15,083.65,135.29
03/04/20265,135.675,195.185,051.455,077.2
03/05/20265,076.755,174.685,063.145,153.44
03/08/20265,162.545,197.345,014.975,138.75
03/09/20265,138.975,238.675,117.815,191.6
03/10/20265,190.235,223.095,149.395,176.29
03/11/20265,177.935,191.815,055.085,079.66
03/12/20265,077.955,128.545,009.785,018.85
03/15/20265,020.45,037.934,968.25,005.84
03/16/20265,005.765,044.554,973.825,006.22
03/17/20265,006.715,016.384,807.114,818.37
03/18/20264,818.474,867.134,502.984,650.31
03/19/20264,651.554,735.674,477.614,497.78
03/22/20264,497.694,536.124,0994,406.88
03/23/20264,413.714,4844,305.894,473.35
03/24/20264,471.514,602.544,456.134,506.04
03/25/20264,518.994,544.224,351.214,382.01
03/26/20264,384.754,555.334,375.464,493.82
03/29/20264,494.74,580.64,419.834,512.1
03/30/20264,513.084,687.134,482.844,669.14
03/31/20264,670.484,793.024,661.94,758.44
04/01/20264,759.274,800.534,554.194,677.34
04/02/20264,676.84,677.064,676.84,677.06
04/05/20264,662.684,706.674,600.934,648.37
04/06/20264,650.414,718.524,607.674,706.23
04/07/20264,713.64,857.524,699.924,720.35
04/08/20264,720.154,801.184,698.84,766.5
04/09/20264,762.884,795.054,731.114,749.26
04/12/20264,714.794,750.144,644.454,742.29
04/13/20264,743.524,846.314,740.934,841.11
04/14/20264,840.474,871.394,786.64,791.05
04/15/20264,791.024,838.364,773.224,789.62
04/16/20264,791.14,889.24,767.864,829.99
04/19/20264,801.314,827.644,737.264,820.45
04/20/20264,820.744,833.224,668.544,720.05
04/21/20264,720.094,772.324,715.74,739.32
04/22/20264,742.894,753.644,664.414,693.22
04/23/20264,697.54,740.264,657.964,709.16
04/26/20264,704.034,730.064,667.374,682.49
04/27/20264,682.494,701.284,555.064,595.51
04/28/20264,594.764,610.244,510.234,543.89
04/29/20264,544.84,646.94,539.544,622.52
04/30/20264,622.964,660.194,560.154,614
05/03/20264,615.284,634.884,500.754,522.59
05/04/20264,522.994,586.594,513.724,556.67
05/05/20264,558.574,723.074,546.424,691.22
05/06/20264,691.324,764.794,6854,685.56
05/07/20264,682.174,749.484,678.894,715.04
05/10/20264,695.994,748.714,647.834,735.63
05/11/20264,735.64,773.574,638.654,715.67
05/12/20264,715.44,726.964,669.694,688.86
05/13/20264,690.124,718.594,644.414,650.8
05/14/20264,651.544,665.324,511.994,540.35
05/17/20264,538.394,584.264,480.684,566.33
05/18/20264,567.314,589.214,465.014,482.16
05/19/20264,482.24,552.824,453.684,544.16
05/20/20264,543.934,571.174,488.794,542.98
05/21/20264,542.354,545.614,492.114,509.09
05/24/20264,507.934,579.984,507.934,572.33
05/25/20264,571.094,580.354,482.724,507.42
05/26/20264,504.154,537.584,401.64,456.16
05/27/20264,454.074,516.624,366.834,496.04
05/28/20264,497.174,595.344,489.24,538.95
05/31/20264,539.184,545.974,447.854,485.08
06/01/20264,485.154,541.514,463.154,489.6
06/02/20264,490.434,496.754,426.634,434.7
06/03/20264,434.674,515.474,424.084,475.07
06/04/20264,479.264,481.534,311.84,329.5
06/07/20264,329.354,353.54,268.894,330.33
06/08/20264,329.954,363.394,236.874,260.92
06/09/20264,260.724,260.724,067.224,071.78
06/10/20264,071.274,220.094,023.884,212.63
06/11/20264,212.64,246.634,170.324,219.37
06/14/20264,218.264,369.384,218.264,309.31
06/15/20264,311.244,354.954,306.034,331.45
06/16/20264,332.224,382.514,219.14,256.42
06/17/20264,257.164,329.914,201.694,209.37
06/18/20264,210.34,212.414,121.964,172.85