Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XXAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 166.10 | 2.13 | 1.30% | 164.57 | 168.03 | 164.42 | 0 |
| Dec 19 2024 | 163.96 | -1.21 | -0.73% | 165.80 | 167.25 | 163.42 | 0 |
| Dec 18 2024 | 165.17 | -8.13 | -4.69% | 172.39 | 172.81 | 164.65 | 0 |
| Dec 17 2024 | 173.29 | -1.41 | -0.81% | 172.61 | 173.93 | 171.27 | 0 |
| Dec 16 2024 | 174.70 | -1.77 | -1.00% | 176.40 | 176.40 | 174.27 | 0 |
| Dec 13 2024 | 176.47 | -4.33 | -2.39% | 178.93 | 179.43 | 175.36 | 0 |
| Dec 12 2024 | 180.79 | -6.88 | -3.66% | 184.09 | 184.60 | 180.74 | 0 |
| Dec 11 2024 | 187.67 | 6.34 | 3.50% | 182.56 | 187.76 | 182.26 | 0 |
| Dec 10 2024 | 181.32 | -0.36 | -0.20% | 183.43 | 184.23 | 181.19 | 0 |
| Dec 09 2024 | 181.68 | 5.45 | 3.10% | 180.14 | 186.13 | 180.14 | 0 |
| Dec 06 2024 | 176.23 | -3.49 | -1.94% | 178.99 | 179.00 | 175.63 | 0 |
| Dec 05 2024 | 179.72 | -0.98 | -0.55% | 180.72 | 182.15 | 178.12 | 0 |
| Dec 04 2024 | 180.70 | -1.15 | -0.63% | 181.36 | 183.15 | 180.41 | 0 |
| Dec 03 2024 | 181.85 | 5.46 | 3.09% | 178.90 | 183.33 | 178.90 | 0 |
| Dec 02 2024 | 176.39 | -3.00 | -1.67% | 178.36 | 178.52 | 175.74 | 0 |
| Nov 29 2024 | 179.40 | 0.98 | 0.55% | 179.63 | 181.00 | 179.03 | 0 |
| Nov 27 2024 | 178.41 | 0.03 | 0.02% | 179.58 | 180.87 | 177.89 | 0 |
| Nov 26 2024 | 178.38 | 0.81 | 0.45% | 177.04 | 178.50 | 175.83 | 0 |
| Nov 25 2024 | 177.57 | -5.42 | -2.96% | 177.96 | 178.30 | 176.56 | 0 |
| Nov 22 2024 | 182.99 | 0.33 | 0.18% | 183.48 | 184.11 | 181.96 | 0 |
| Nov 21 2024 | 182.66 | 2.14 | 1.18% | 182.26 | 182.70 | 180.12 | 0 |
| Nov 20 2024 | 180.52 | -0.67 | -0.37% | 180.27 | 181.14 | 179.56 | 0 |
| Nov 19 2024 | 181.20 | 3.68 | 2.07% | 179.31 | 181.27 | 177.94 | 0 |
| Nov 18 2024 | 177.52 | 7.14 | 4.19% | 173.68 | 178.26 | 173.68 | 0 |
| Nov 15 2024 | 170.37 | -1.77 | -1.03% | 173.14 | 173.71 | 169.86 | 0 |
| Nov 14 2024 | 172.14 | 1.46 | 0.86% | 169.40 | 173.10 | 169.40 | 0 |
| Nov 13 2024 | 170.68 | -2.52 | -1.46% | 174.63 | 175.21 | 170.66 | 0 |
| Nov 12 2024 | 173.21 | -2.65 | -1.51% | 174.89 | 175.18 | 170.75 | 0 |
| Nov 11 2024 | 175.85 | -10.64 | -5.71% | 179.68 | 181.18 | 173.42 | 0 |
| Nov 08 2024 | 186.50 | -3.01 | -1.59% | 187.68 | 188.60 | 184.63 | 0 |
| Nov 07 2024 | 189.50 | 3.95 | 2.13% | 187.24 | 190.30 | 185.71 | 0 |
| Nov 06 2024 | 185.56 | -4.65 | -2.44% | 184.70 | 186.46 | 181.83 | 0 |
| Nov 05 2024 | 190.20 | 1.00 | 0.53% | 191.07 | 191.93 | 189.14 | 0 |
| Nov 04 2024 | 189.21 | -0.33 | -0.17% | 190.51 | 191.31 | 188.37 | 0 |
| Nov 01 2024 | 189.53 | -2.28 | -1.19% | 193.09 | 193.97 | 189.46 | 0 |
| Oct 31 2024 | 191.82 | -6.24 | -3.15% | 195.17 | 195.17 | 189.98 | 0 |
| Oct 30 2024 | 198.06 | -2.64 | -1.31% | 200.00 | 200.00 | 196.00 | 0 |
| Oct 29 2024 | 200.70 | 3.24 | 1.64% | 198.97 | 201.05 | 197.96 | 0 |
| Oct 28 2024 | 197.45 | -0.42 | -0.21% | 196.94 | 198.67 | 196.74 | 0 |
| Oct 25 2024 | 197.88 | -3.76 | -1.86% | 200.02 | 200.82 | 197.33 | 0 |
| Oct 24 2024 | 201.63 | -3.56 | -1.73% | 206.01 | 206.01 | 197.85 | 0 |
| Oct 23 2024 | 205.19 | -3.94 | -1.88% | 205.36 | 206.73 | 203.33 | 0 |
| Oct 22 2024 | 209.13 | 4.25 | 2.07% | 207.04 | 209.37 | 206.69 | 0 |
| Oct 21 2024 | 204.87 | 1.02 | 0.50% | 206.87 | 208.32 | 204.20 | 0 |
| Oct 18 2024 | 203.85 | 9.08 | 4.66% | 196.79 | 204.64 | 196.41 | 0 |
| Oct 17 2024 | 194.77 | 1.87 | 0.97% | 194.13 | 196.44 | 193.29 | 0 |
| Oct 16 2024 | 192.90 | 1.76 | 0.92% | 193.37 | 195.84 | 192.21 | 0 |
| Oct 15 2024 | 191.14 | 1.62 | 0.85% | 189.33 | 191.22 | 188.16 | 0 |
| Oct 14 2024 | 189.52 | -0.20 | -0.11% | 188.61 | 189.72 | 187.49 | 0 |
| Oct 11 2024 | 189.72 | 0.87 | 0.46% | 190.24 | 191.93 | 189.60 | 0 |
| Oct 10 2024 | 188.85 | 5.11 | 2.78% | 184.65 | 188.98 | 183.77 | 0 |
| Oct 09 2024 | 183.74 | -0.41 | -0.22% | 182.80 | 183.82 | 181.01 | 0 |
| Oct 08 2024 | 184.15 | -1.31 | -0.71% | 183.91 | 184.19 | 181.78 | 0 |
| Oct 07 2024 | 185.46 | -2.57 | -1.36% | 186.61 | 186.61 | 184.50 | 0 |
| Oct 04 2024 | 188.02 | -0.79 | -0.42% | 188.61 | 190.96 | 187.58 | 0 |
| Oct 03 2024 | 188.82 | -3.24 | -1.69% | 189.67 | 189.70 | 187.11 | 0 |
| Oct 02 2024 | 192.06 | 0.24 | 0.13% | 191.73 | 194.03 | 190.76 | 0 |
| Oct 01 2024 | 191.81 | 3.04 | 1.61% | 191.09 | 193.18 | 189.51 | 0 |
| Sep 30 2024 | 188.77 | -4.18 | -2.17% | 190.73 | 191.13 | 187.06 | 0 |
| Sep 27 2024 | 192.95 | -6.10 | -3.06% | 198.31 | 198.66 | 192.76 | 0 |
| Sep 26 2024 | 199.05 | 2.83 | 1.44% | 197.61 | 200.64 | 197.31 | 0 |
| Sep 25 2024 | 196.21 | -0.22 | -0.11% | 196.16 | 198.18 | 195.56 | 0 |
| Sep 24 2024 | 196.44 | 5.65 | 2.96% | 192.35 | 197.44 | 191.15 | 0 |
