Home

(XAU)

174.22
-2.30 (-1.30%)
SummaryNewsPress ReleasesChartHistorical
2024-12-21 - 2025-03-21
DateOpenHighLowCloseVolumeAdjusted Close
3/20/2025174.48177.54174.02176.520176.52
3/19/2025175.21177.25174.04176.470176.47
3/18/2025176.33177.89174.92175.190175.19
3/17/2025170.22174.37170.22174.100174.10
3/14/2025170.34170.36167.93169.380169.38
3/13/2025164.22169.86163.80167.810167.81
3/12/2025161.53164.30161.05163.460163.46
3/11/2025158.41162.84158.41162.150162.15
3/10/2025160.33161.04154.87156.290156.29
3/07/2025161.11164.85159.11161.590161.59
3/06/2025160.95163.45159.54160.620160.62
3/05/2025155.97162.43155.63162.310162.31
3/04/2025156.38157.50152.48155.690155.69
3/03/2025157.85159.77153.70154.420154.42
2/28/2025152.42155.37150.84155.320155.32
2/27/2025157.90158.88154.34154.460154.46
2/26/2025156.36161.54156.18160.490160.49
2/25/2025158.64158.87154.49157.460157.46
2/24/2025159.60160.42156.79159.700159.70
2/21/2025162.71163.06158.42158.570158.57
2/20/2025163.23166.71163.20165.210165.21
2/19/2025161.80162.96160.25162.510162.51
2/18/2025162.38163.61161.19163.220163.22
2/14/2025167.390.00167.39161.180161.18
2/13/2025165.87167.70163.92167.390167.39
2/12/2025161.42166.83161.41165.680165.68
2/11/2025163.25164.56162.51162.530162.53
2/10/2025164.68165.70164.16165.320165.32
2/07/2025162.92164.47160.81161.020161.02
2/06/2025161.30161.75160.12161.710161.71
2/05/2025160.40163.88160.40162.120162.12
2/04/2025157.18158.76156.75158.060158.06
2/03/2025153.93157.55153.75156.260156.26
1/31/2025156.52156.93153.38153.990153.99
1/30/2025152.60157.13152.54156.060156.06
1/29/2025149.23151.38148.13150.050150.05
1/28/2025148.37149.18146.98148.910148.91
1/27/2025148.58148.73145.99147.750147.75
1/24/2025151.86152.18150.10150.890150.89
1/23/2025147.71148.99146.00148.960148.96
1/22/2025151.23151.48148.70149.390149.39
1/21/2025148.75151.64148.75150.160150.16
1/17/2025146.020.00147.04147.040147.04
1/16/2025147.97148.28145.91146.020146.02
1/15/2025147.96147.96144.75146.850146.85
1/14/2025142.95146.23142.61146.080146.08
1/13/2025143.44143.44141.36142.380142.38
1/10/2025147.38149.18144.58145.320145.32
1/08/2025141.940.00145.42145.420145.42
1/07/2025142.40144.91141.02141.940141.94
1/06/2025142.35142.64140.00140.090140.09
1/03/2025142.48142.92141.45141.460141.46
1/02/2025139.48143.43139.47142.960142.96
12/31/2024136.240.00137.18137.180137.18
12/30/2024137.22137.46135.25136.240136.24
12/27/2024137.72139.15137.35138.820138.82
12/26/2024139.77140.92139.36139.910139.91
12/24/2024139.390.00139.68139.680139.68
12/23/2024138.39139.67137.27139.390139.39