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
—
5810.69 A$
-91.41 (%-1.55)
Previous Close: 5902.1
Day Low₺5795.53
Day High₺5917.64
Bid5809.46
Ask5811.94

Market Data

Spot Rate
B:5809.46
A:5811.94
Overview
Technicals
Comments
Archive

XAUAUD: Altın Avustralya Doları Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,544.5795
CLOSE 6,539.0081

Low

LOW 5,677.16

High

HIGH 7,942.49
DATEOPENHIGHLOWCLOSE
01/01/20266,459.156,577.466,451.786,469.47
01/04/20266,505.96,653.896,505.96,617.94
01/05/20266,619.486,672.466,599.36,668.49
01/06/20266,668.516,685.236,575.416,622.95
01/07/20266,622.816,686.546,584.266,683.58
01/08/20266,684.516,762.136,649.846,738.42
01/11/20266,764.466,893.766,764.466,842.64
01/12/20266,843.126,916.526,815.746,863.14
01/13/20266,864.236,951.546,859.386,930.76
01/14/20266,930.876,931.356,858.846,877.23
01/15/20266,876.76,903.356,792.356,854.51
01/18/20266,921.627,001.146,921.626,958.25
01/19/20266,958.257,075.796,942.887,062.28
01/20/20267,062.467,252.527,038.597,138.74
01/21/20267,134.937,206.167,030.797,191.21
01/22/20267,192.417,260.367,156.157,226.95
01/25/20267,258.287,385.327,240.927,306.3
01/26/20267,307.117,393.67,213.417,389.57
01/27/20267,393.537,672.927,356.347,651.37
01/28/20267,655.967,942.497,303.417,656.54
01/29/20267,660.627,737.526,759.676,967.65
02/01/20266,895.977,010.346,371.176,693.39
02/02/20266,702.717,113.286,681.587,040.36
02/03/20267,042.677,244.86,951.647,058.04
02/04/20267,058.657,179.326,881.936,926.94
02/05/20266,929.727,081.836,747.587,056.79
02/08/20267,108.157,176.127,080.697,160.21
02/09/20267,163.437,165.797,037.137,112.36
02/10/20267,112.697,197.37,073.297,139.14
02/11/20267,143.47,150.76,884.526,935.72
02/12/20266,932.337,124.66,897.897,113.69
02/15/20267,107.437,107.437,009.867,055.84
02/16/20267,055.647,071.376,870.116,887.55
02/17/20266,884.177,091.336,854.897,079.04
02/18/20267,078.997,122.437,023.887,089.33
02/19/20267,089.047,198.187,065.277,195.9
02/22/20267,229.917,422.697,225.397,420.27
02/23/20267,420.687,438.197,247.57,314.64
02/24/20267,315.587,333.677,228.987,235.75
02/25/20267,236.67,319.367,233.757,307.66
02/26/20267,308.367,398.887,262.327,395.58
03/01/20267,513.127,687.017,454.247,524.94
03/02/20267,527.647,565.747,182.087,236.52
03/03/20267,233.767,405.087,221.527,255.1
03/04/20267,256.87,362.287,203.127,241.72
03/05/20267,240.997,371.237,217.357,338.16
03/08/20267,309.897,328.587,201.697,256.89
03/09/20267,256.897,340.887,237.037,297
03/10/20267,2977,326.717,197.567,238.8
03/11/20267,238.87,279.187,143.297,176.38
03/12/20267,176.387,268.237,164.647,192.6
03/15/20267,164.327,176.437,057.687,079.3
03/16/20267,079.37,133.47,018.377,040.3
03/17/20267,040.37,050.016,848.326,861.05
03/18/20266,861.056,908.476,421.126,572.69
03/19/20266,572.696,686.346,386.366,404.34
03/22/20266,387.386,394.275,895.996,287.44
03/23/20266,287.446,407.126,182.226,406.39
03/24/20266,406.396,592.466,370.576,484.35
03/25/20266,484.356,546.156,326.036,353.09
03/26/20266,353.096,607.746,353.096,535.14
03/29/20266,513.816,674.316,457.546,581.19
03/30/20266,581.196,793.476,558.746,760.89
03/31/20266,760.896,899.096,755.346,867.69
04/01/20266,871.536,932.166,628.916,760.4
04/05/20266,699.156,789.276,674.646,723.94
04/06/20266,723.946,768.466,651.976,749.49
04/07/20266,749.496,860.356,685.376,698.6
04/08/20266,698.66,776.386,678.736,730.05
04/09/20266,730.056,761.986,700.816,715.3
04/12/20266,685.356,724.876,644.956,679.69
04/13/20266,679.696,800.636,677.726,793.85
04/14/20266,793.856,834.86,677.556,677.55
04/15/20266,677.556,745.196,660.116,687.39
04/16/20266,687.396,781.186,657.336,745.3
04/19/20266,704.026,737.756,650.536,714
04/20/20266,7146,734.246,533.766,593.75
04/21/20266,593.756,656.946,593.066,618.25
04/22/20266,618.256,638.126,559.46,581.09
04/23/20266,581.096,637.176,541.826,583.69
04/26/20266,568.056,593.716,489.876,511.7
04/27/20266,511.76,535.216,3596,398.75
04/28/20266,398.756,432.586,319.616,383.4
04/29/20266,383.46,496.786,380.56,416.8
04/30/20266,416.86,451.096,343.466,413.5
05/03/20266,405.476,407.096,290.926,309.59
05/04/20266,309.596,382.796,300.486,341.49
05/05/20266,341.496,520.686,329.416,482.45
05/06/20266,482.456,565.56,474.956,511.85
05/07/20266,511.856,563.346,494.86,504.09
05/10/20266,493.376,544.326,426.36,531.74
05/11/20266,531.746,591.026,426.026,510.81
05/12/20266,510.816,530.866,447.546,458.44
05/13/20266,458.446,506.646,433.676,442
05/14/20266,4426,460.86,314.76,349.86
05/17/20266,357.856,388.296,291.896,366
05/18/20266,3666,402.676,287.356,307.05
05/19/20266,307.056,357.656,275.526,350.69
05/20/20266,350.696,412.766,305.726,351.04
05/21/20266,351.046,361.296,310.466,322.05
05/24/20266,353.216,392.196,350.176,365.28
05/25/20266,365.256,383.966,258.266,289.39
05/26/20266,289.396,311.546,170.896,238.6
05/27/20266,238.66,302.266,142.666,276.9
05/28/20266,276.96,383.656,266.746,321.5
05/31/20266,321.866,330.216,231.546,261.05
06/01/20266,261.056,324.826,239.416,249.9
06/02/20266,249.96,263.166,196.036,220.89
06/03/20266,220.896,319.996,208.246,275.39
06/04/20266,275.396,282.376,124.156,145.8
06/07/20266,155.746,176.656,064.276,145.4
06/08/20266,145.46,180.146,046.416,062.5
06/09/20266,062.56,062.55,813.675,816.75
06/10/20265,816.755,984.015,757.925,976.45
06/11/20265,976.456,021.915,933.625,984.6
06/14/20266,026.876,174.516,026.876,093.09
06/15/20266,093.096,160.716,091.376,129.21
06/16/20266,129.216,195.516,025.536,071.65
06/17/20266,071.656,157.95,993.16,002.06
06/18/20266,002.066,002.065,895.725,930.54
06/21/20265,921.536,017.575,912.545,988.1
06/22/20265,988.16,006.765,886.235,942.6
06/23/20265,942.65,949.715,752.015,795.92
06/24/20265,795.925,847.975,751.065,825.04
06/25/20265,825.045,930.345,791.635,923.5
06/28/20265,907.355,917.265,814.285,832.96
06/29/20265,832.965,882.975,741.865,795.85
06/30/20265,795.855,956.595,747.835,850.8
07/01/20265,850.85,969.815,850.85,954.23
07/02/20265,954.236,049.585,954.236,013.24
07/05/20266,022.676,060.595,954.665,986.47
07/06/20265,986.476,015.285,912.415,924.8
07/07/20265,924.85,954.695,821.175,885.95
07/08/20265,885.955,959.925,850.335,941.59
07/09/20265,941.595,947.645,871.945,924.59
07/12/20265,905.225,905.225,761.475,784.4
07/13/20265,784.45,883.35,762.285,811.55
07/14/20265,811.555,822.175,751.295,795.59
07/15/20265,795.595,802.355,677.165,681.84
07/16/20265,681.845,760.555,679.585,752.8
07/19/20265,738.755,760.565,702.635,728.04
07/20/20265,728.045,837.165,717.025,826.4
07/21/20265,826.45,952.415,824.965,902.1
07/22/20265,902.15,917.645,795.535,810.69
07/23/20265,810.695,835.945,765.225,806
07/26/20265,829.95,881.565,818.425,832.65
07/27/20265,832.655,839.115,760.225,776.59
07/28/20265,776.595,891.165,753.035,846.75
07/29/20265,846.755,888.945,795.045,835.6
07/30/20265,835.65,851.035,739.295,748
08/02/20265,766.675,799.925,749.415,764.84