XAU/USD Historical Data 2020
Every daily XAU/USD bar of 2020, grouped by month: the open, high, low and close of gold in US dollars per troy ounce, with each day's change from the previous close. XAU/USD opened 2020 at $1,517.26. It closed the year at $1,896.49, up 24.98% from the 2019 close.
2020 open
$1,517.26
Jan 1, 2020
2020 high
$2,072.90
Aug 7, 2020
2020 low
$1,451.68
Mar 16, 2020
2020 close
$1,896.49
+24.98% on the year
All 2020 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2020.csvXAU/USD January 2020
Opened at $1,517.26 and closed at $1,590.20, up 4.80% on the month. High $1,611.00 on Jan 8, 2020, low $1,517.09 on Jan 2, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2020 | $1,517.26 | $1,517.48 | $1,517.20 | $1,517.30 | -0.01% |
| Jan 2, 2020 | $1,517.13 | $1,531.30 | $1,517.09 | $1,528.94 | +0.77% |
| Jan 3, 2020 | $1,529.11 | $1,553.45 | $1,527.95 | $1,551.65 | +1.49% |
| Jan 6, 2020 | $1,560.59 | $1,582.69 | $1,560.59 | $1,565.96 | +0.92% |
| Jan 7, 2020 | $1,565.93 | $1,577.38 | $1,555.10 | $1,573.99 | +0.51% |
| Jan 8, 2020 | $1,573.99 | $1,611.00 | $1,551.97 | $1,555.81 | -1.16% |
| Jan 9, 2020 | $1,555.76 | $1,561.33 | $1,539.88 | $1,552.37 | -0.22% |
| Jan 10, 2020 | $1,552.26 | $1,563.19 | $1,545.32 | $1,562.28 | +0.64% |
| Jan 13, 2020 | $1,562.29 | $1,562.30 | $1,546.52 | $1,548.30 | -0.89% |
| Jan 14, 2020 | $1,548.31 | $1,548.80 | $1,535.88 | $1,546.37 | -0.12% |
| Jan 15, 2020 | $1,546.26 | $1,558.23 | $1,546.01 | $1,556.19 | +0.64% |
| Jan 16, 2020 | $1,556.17 | $1,558.14 | $1,547.85 | $1,552.79 | -0.22% |
| Jan 17, 2020 | $1,552.90 | $1,561.30 | $1,549.26 | $1,556.61 | +0.25% |
| Jan 20, 2020 | $1,558.56 | $1,562.81 | $1,556.35 | $1,561.58 | +0.32% |
| Jan 21, 2020 | $1,560.85 | $1,568.65 | $1,546.25 | $1,558.02 | -0.23% |
| Jan 22, 2020 | $1,558.03 | $1,559.35 | $1,549.81 | $1,558.91 | +0.06% |
| Jan 23, 2020 | $1,558.93 | $1,567.94 | $1,551.29 | $1,563.33 | +0.28% |
| Jan 24, 2020 | $1,563.29 | $1,575.76 | $1,556.16 | $1,570.65 | +0.47% |
| Jan 27, 2020 | $1,579.99 | $1,586.72 | $1,575.59 | $1,581.95 | +0.72% |
| Jan 28, 2020 | $1,582.05 | $1,583.17 | $1,565.64 | $1,566.24 | -0.99% |
| Jan 29, 2020 | $1,566.21 | $1,577.96 | $1,563.10 | $1,577.12 | +0.69% |
| Jan 30, 2020 | $1,576.98 | $1,585.97 | $1,572.49 | $1,574.22 | -0.18% |
| Jan 31, 2020 | $1,574.27 | $1,590.20 | $1,570.84 | $1,590.20 | +1.02% |
XAU/USD February 2020
Opened at $1,589.85 and closed at $1,585.12, down 0.32% on the month. High $1,688.96 on Feb 24, 2020, low $1,547.20 on Feb 5, 2020. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 3, 2020 | $1,589.85 | $1,591.86 | $1,571.26 | $1,576.45 | -0.86% |
| Feb 4, 2020 | $1,576.30 | $1,579.54 | $1,548.99 | $1,552.55 | -1.52% |
| Feb 5, 2020 | $1,552.57 | $1,562.31 | $1,547.20 | $1,556.70 | +0.27% |
| Feb 6, 2020 | $1,556.88 | $1,568.29 | $1,552.24 | $1,566.85 | +0.65% |
| Feb 7, 2020 | $1,566.96 | $1,574.05 | $1,562.38 | $1,570.29 | +0.22% |
| Feb 10, 2020 | $1,569.94 | $1,577.16 | $1,568.01 | $1,572.30 | +0.13% |
| Feb 11, 2020 | $1,572.01 | $1,573.96 | $1,562.18 | $1,567.72 | -0.29% |
| Feb 12, 2020 | $1,567.73 | $1,570.48 | $1,561.46 | $1,565.63 | -0.13% |
| Feb 13, 2020 | $1,565.62 | $1,578.11 | $1,565.43 | $1,576.39 | +0.69% |
| Feb 14, 2020 | $1,576.29 | $1,585.04 | $1,573.15 | $1,584.70 | +0.53% |
| Feb 17, 2020 | $1,584.75 | $1,584.86 | $1,578.40 | $1,581.10 | -0.23% |
| Feb 18, 2020 | $1,583.31 | $1,605.35 | $1,582.96 | $1,601.91 | +1.32% |
| Feb 19, 2020 | $1,601.80 | $1,612.91 | $1,599.49 | $1,611.64 | +0.61% |
| Feb 20, 2020 | $1,611.71 | $1,623.74 | $1,603.89 | $1,619.70 | +0.50% |
| Feb 21, 2020 | $1,619.79 | $1,649.14 | $1,618.99 | $1,643.70 | +1.48% |
| Feb 24, 2020 | $1,658.96 | $1,688.96 | $1,652.30 | $1,660.72 | +1.04% |
| Feb 25, 2020 | $1,660.72 | $1,660.85 | $1,629.01 | $1,635.38 | -1.53% |
| Feb 26, 2020 | $1,635.46 | $1,655.07 | $1,625.72 | $1,639.96 | +0.28% |
| Feb 27, 2020 | $1,640.56 | $1,660.44 | $1,635.66 | $1,642.35 | +0.15% |
| Feb 28, 2020 | $1,642.14 | $1,649.49 | $1,565.86 | $1,585.12 | -3.48% |
XAU/USD March 2020
Opened at $1,590.99 and closed at $1,571.31, down 0.87% on the month. High $1,703.16 on Mar 9, 2020, low $1,451.68 on Mar 16, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 2, 2020 | $1,590.99 | $1,610.78 | $1,579.54 | $1,590.73 | +0.35% |
| Mar 3, 2020 | $1,590.78 | $1,649.50 | $1,587.79 | $1,639.77 | +3.08% |
| Mar 4, 2020 | $1,639.85 | $1,651.68 | $1,631.99 | $1,635.83 | -0.24% |
| Mar 5, 2020 | $1,635.83 | $1,674.66 | $1,634.92 | $1,670.61 | +2.13% |
| Mar 6, 2020 | $1,670.66 | $1,692.11 | $1,647.98 | $1,674.23 | +0.22% |
| Mar 9, 2020 | $1,694.60 | $1,703.16 | $1,657.96 | $1,680.20 | +0.36% |
| Mar 10, 2020 | $1,678.90 | $1,680.36 | $1,642.11 | $1,649.36 | -1.84% |
| Mar 11, 2020 | $1,649.69 | $1,670.97 | $1,632.90 | $1,635.03 | -0.87% |
| Mar 12, 2020 | $1,634.69 | $1,650.13 | $1,560.96 | $1,577.09 | -3.54% |
| Mar 13, 2020 | $1,576.83 | $1,597.72 | $1,506.73 | $1,529.70 | -3.00% |
| Mar 16, 2020 | $1,550.59 | $1,573.49 | $1,451.68 | $1,514.61 | -0.99% |
| Mar 17, 2020 | $1,512.05 | $1,553.11 | $1,465.60 | $1,528.58 | +0.92% |
| Mar 18, 2020 | $1,527.30 | $1,546.05 | $1,472.60 | $1,486.30 | -2.77% |
| Mar 19, 2020 | $1,486.10 | $1,501.61 | $1,464.75 | $1,471.00 | -1.03% |
| Mar 20, 2020 | $1,470.39 | $1,516.43 | $1,460.49 | $1,498.24 | +1.85% |
| Mar 23, 2020 | $1,508.25 | $1,561.76 | $1,485.40 | $1,553.81 | +3.71% |
| Mar 24, 2020 | $1,565.36 | $1,644.35 | $1,564.77 | $1,622.03 | +4.39% |
| Mar 25, 2020 | $1,618.79 | $1,636.29 | $1,584.18 | $1,613.79 | -0.51% |
| Mar 26, 2020 | $1,620.16 | $1,645.80 | $1,595.81 | $1,632.38 | +1.15% |
| Mar 27, 2020 | $1,634.99 | $1,640.76 | $1,614.75 | $1,623.50 | -0.54% |
| Mar 30, 2020 | $1,617.38 | $1,635.59 | $1,607.63 | $1,623.30 | -0.01% |
| Mar 31, 2020 | $1,612.25 | $1,623.52 | $1,562.25 | $1,571.31 | -3.20% |
XAU/USD April 2020
Opened at $1,569.45 and closed at $1,685.05, up 7.24% on the month. High $1,748.50 on Apr 14, 2020, low $1,568.91 on Apr 1, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2020 | $1,569.45 | $1,604.12 | $1,568.91 | $1,595.05 | +1.51% |
| Apr 2, 2020 | $1,590.75 | $1,621.27 | $1,576.43 | $1,613.79 | +1.17% |
| Apr 3, 2020 | $1,609.99 | $1,627.04 | $1,607.00 | $1,618.45 | +0.29% |
| Apr 6, 2020 | $1,596.80 | $1,669.76 | $1,596.80 | $1,663.00 | +2.75% |
| Apr 7, 2020 | $1,662.38 | $1,671.88 | $1,641.06 | $1,648.95 | -0.84% |
| Apr 8, 2020 | $1,645.94 | $1,657.06 | $1,641.15 | $1,646.52 | -0.15% |
| Apr 9, 2020 | $1,644.28 | $1,690.29 | $1,642.34 | $1,684.07 | +2.28% |
| Apr 10, 2020 | $1,675.00 | $1,696.50 | $1,675.00 | $1,689.90 | +0.35% |
| Apr 13, 2020 | $1,682.25 | $1,722.36 | $1,672.95 | $1,714.32 | +1.45% |
| Apr 14, 2020 | $1,714.09 | $1,748.50 | $1,709.10 | $1,729.70 | +0.90% |
| Apr 15, 2020 | $1,729.43 | $1,731.43 | $1,706.99 | $1,716.60 | -0.76% |
| Apr 16, 2020 | $1,716.29 | $1,738.74 | $1,706.92 | $1,718.40 | +0.10% |
| Apr 17, 2020 | $1,713.49 | $1,718.69 | $1,678.52 | $1,684.69 | -1.96% |
| Apr 20, 2020 | $1,691.44 | $1,703.02 | $1,671.74 | $1,694.12 | +0.56% |
| Apr 21, 2020 | $1,694.22 | $1,698.48 | $1,660.99 | $1,687.02 | -0.42% |
| Apr 22, 2020 | $1,686.47 | $1,719.66 | $1,680.05 | $1,714.82 | +1.65% |
| Apr 23, 2020 | $1,713.00 | $1,738.84 | $1,704.05 | $1,731.59 | +0.98% |
| Apr 24, 2020 | $1,733.32 | $1,737.89 | $1,710.63 | $1,729.43 | -0.12% |
| Apr 27, 2020 | $1,724.86 | $1,727.82 | $1,705.82 | $1,715.57 | -0.80% |
| Apr 28, 2020 | $1,716.19 | $1,716.19 | $1,691.80 | $1,708.63 | -0.40% |
| Apr 29, 2020 | $1,708.72 | $1,717.52 | $1,697.72 | $1,712.38 | +0.22% |
| Apr 30, 2020 | $1,715.22 | $1,726.14 | $1,684.16 | $1,685.05 | -1.60% |
XAU/USD May 2020
Opened at $1,685.24 and closed at $1,728.30, up 2.57% on the month. High $1,764.81 on May 18, 2020, low $1,669.82 on May 1, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2020 | $1,685.24 | $1,706.21 | $1,669.82 | $1,700.41 | +0.91% |
| May 4, 2020 | $1,697.26 | $1,712.00 | $1,690.96 | $1,701.69 | +0.08% |
| May 5, 2020 | $1,701.78 | $1,712.60 | $1,691.13 | $1,707.17 | +0.32% |
| May 6, 2020 | $1,705.77 | $1,707.85 | $1,681.34 | $1,685.88 | -1.25% |
| May 7, 2020 | $1,686.08 | $1,722.02 | $1,681.96 | $1,717.94 | +1.90% |
| May 8, 2020 | $1,717.46 | $1,724.56 | $1,701.61 | $1,702.65 | -0.89% |
| May 11, 2020 | $1,703.76 | $1,713.67 | $1,691.56 | $1,697.35 | -0.31% |
| May 12, 2020 | $1,696.25 | $1,711.04 | $1,692.28 | $1,702.72 | +0.32% |
| May 13, 2020 | $1,701.21 | $1,718.33 | $1,697.92 | $1,715.99 | +0.78% |
| May 14, 2020 | $1,715.01 | $1,737.34 | $1,710.39 | $1,730.65 | +0.85% |
| May 15, 2020 | $1,731.13 | $1,753.25 | $1,728.52 | $1,743.00 | +0.71% |
| May 18, 2020 | $1,742.93 | $1,764.81 | $1,726.26 | $1,732.32 | -0.61% |
| May 19, 2020 | $1,733.37 | $1,748.77 | $1,725.83 | $1,745.11 | +0.74% |
| May 20, 2020 | $1,744.44 | $1,754.08 | $1,740.91 | $1,749.50 | +0.25% |
| May 21, 2020 | $1,750.18 | $1,750.64 | $1,717.56 | $1,726.34 | -1.32% |
| May 22, 2020 | $1,725.26 | $1,741.51 | $1,724.29 | $1,736.07 | +0.56% |
| May 25, 2020 | $1,734.73 | $1,735.57 | $1,720.47 | $1,729.57 | -0.37% |
| May 26, 2020 | $1,729.65 | $1,736.29 | $1,708.31 | $1,712.45 | -0.99% |
| May 27, 2020 | $1,712.03 | $1,715.77 | $1,693.60 | $1,709.25 | -0.19% |
| May 28, 2020 | $1,709.68 | $1,727.69 | $1,707.19 | $1,719.40 | +0.59% |
| May 29, 2020 | $1,721.70 | $1,738.99 | $1,713.79 | $1,728.30 | +0.52% |
XAU/USD June 2020
Opened at $1,736.42 and closed at $1,781.66, up 3.09% on the month. High $1,786.46 on Jun 30, 2020, low $1,670.75 on Jun 5, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2020 | $1,736.42 | $1,744.52 | $1,727.03 | $1,740.34 | +0.70% |
| Jun 2, 2020 | $1,740.93 | $1,745.54 | $1,721.52 | $1,727.97 | -0.71% |
| Jun 3, 2020 | $1,728.97 | $1,732.92 | $1,690.01 | $1,698.63 | -1.70% |
| Jun 4, 2020 | $1,699.11 | $1,722.22 | $1,697.40 | $1,711.84 | +0.78% |
| Jun 5, 2020 | $1,711.20 | $1,716.39 | $1,670.75 | $1,685.83 | -1.52% |
| Jun 8, 2020 | $1,684.16 | $1,701.27 | $1,677.61 | $1,695.47 | +0.57% |
| Jun 9, 2020 | $1,700.25 | $1,720.75 | $1,691.92 | $1,714.57 | +1.13% |
| Jun 10, 2020 | $1,714.33 | $1,740.29 | $1,708.83 | $1,737.10 | +1.31% |
| Jun 11, 2020 | $1,737.11 | $1,744.72 | $1,721.34 | $1,727.51 | -0.55% |
| Jun 12, 2020 | $1,728.32 | $1,743.59 | $1,723.12 | $1,730.80 | +0.19% |
| Jun 15, 2020 | $1,732.35 | $1,734.78 | $1,704.76 | $1,725.53 | -0.30% |
| Jun 16, 2020 | $1,725.79 | $1,733.06 | $1,715.93 | $1,727.46 | +0.11% |
| Jun 17, 2020 | $1,727.34 | $1,730.62 | $1,713.37 | $1,727.04 | -0.02% |
| Jun 18, 2020 | $1,725.57 | $1,736.87 | $1,717.28 | $1,722.99 | -0.23% |
| Jun 19, 2020 | $1,723.16 | $1,745.68 | $1,721.36 | $1,743.62 | +1.20% |
| Jun 22, 2020 | $1,749.00 | $1,763.82 | $1,743.78 | $1,755.44 | +0.68% |
| Jun 23, 2020 | $1,756.03 | $1,771.69 | $1,747.90 | $1,767.54 | +0.69% |
| Jun 24, 2020 | $1,769.09 | $1,780.06 | $1,761.09 | $1,762.43 | -0.29% |
| Jun 25, 2020 | $1,759.76 | $1,768.84 | $1,755.23 | $1,761.82 | -0.03% |
| Jun 26, 2020 | $1,762.35 | $1,772.36 | $1,748.04 | $1,771.47 | +0.55% |
| Jun 29, 2020 | $1,773.27 | $1,775.86 | $1,766.07 | $1,772.28 | +0.05% |
| Jun 30, 2020 | $1,771.77 | $1,786.46 | $1,765.77 | $1,781.66 | +0.53% |
XAU/USD July 2020
Opened at $1,780.91 and closed at $1,975.89, up 10.90% on the month. High $1,981.14 on Jul 28, 2020, low $1,757.85 on Jul 2, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2020 | $1,780.91 | $1,789.27 | $1,759.02 | $1,770.32 | -0.64% |
| Jul 2, 2020 | $1,769.60 | $1,780.21 | $1,757.85 | $1,776.13 | +0.33% |
| Jul 3, 2020 | $1,774.03 | $1,777.01 | $1,772.03 | $1,775.05 | -0.06% |
| Jul 6, 2020 | $1,776.24 | $1,786.98 | $1,770.09 | $1,783.90 | +0.50% |
| Jul 7, 2020 | $1,784.57 | $1,797.93 | $1,774.37 | $1,795.26 | +0.64% |
| Jul 8, 2020 | $1,794.93 | $1,818.37 | $1,791.82 | $1,810.78 | +0.86% |
| Jul 9, 2020 | $1,810.68 | $1,815.99 | $1,795.76 | $1,803.19 | -0.42% |
| Jul 10, 2020 | $1,801.71 | $1,810.94 | $1,794.47 | $1,798.89 | -0.24% |
| Jul 13, 2020 | $1,798.69 | $1,813.65 | $1,797.94 | $1,803.39 | +0.25% |
| Jul 14, 2020 | $1,802.77 | $1,810.94 | $1,791.02 | $1,807.78 | +0.24% |
| Jul 15, 2020 | $1,808.14 | $1,815.00 | $1,802.91 | $1,811.90 | +0.23% |
| Jul 16, 2020 | $1,811.72 | $1,813.41 | $1,795.10 | $1,797.05 | -0.82% |
| Jul 17, 2020 | $1,797.30 | $1,812.59 | $1,795.11 | $1,809.90 | +0.72% |
| Jul 20, 2020 | $1,809.28 | $1,820.76 | $1,805.70 | $1,816.09 | +0.34% |
| Jul 21, 2020 | $1,815.53 | $1,843.75 | $1,815.44 | $1,842.22 | +1.44% |
| Jul 22, 2020 | $1,841.89 | $1,872.41 | $1,840.25 | $1,872.07 | +1.62% |
| Jul 23, 2020 | $1,871.97 | $1,898.49 | $1,862.38 | $1,887.44 | +0.82% |
| Jul 24, 2020 | $1,886.83 | $1,906.47 | $1,881.58 | $1,901.46 | +0.74% |
| Jul 27, 2020 | $1,899.29 | $1,945.71 | $1,899.29 | $1,942.42 | +2.15% |
| Jul 28, 2020 | $1,942.22 | $1,981.14 | $1,907.69 | $1,959.50 | +0.88% |
| Jul 29, 2020 | $1,959.71 | $1,980.67 | $1,944.96 | $1,970.73 | +0.57% |
| Jul 30, 2020 | $1,970.89 | $1,972.25 | $1,940.17 | $1,960.50 | -0.52% |
| Jul 31, 2020 | $1,960.96 | $1,981.11 | $1,955.99 | $1,975.89 | +0.79% |
XAU/USD August 2020
Opened at $1,980.43 and closed at $1,970.15, down 0.29% on the month. High $2,072.90 on Aug 7, 2020, low $1,863.92 on Aug 12, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 3, 2020 | $1,980.43 | $1,985.22 | $1,960.15 | $1,977.25 | +0.07% |
| Aug 4, 2020 | $1,976.45 | $2,019.96 | $1,968.38 | $2,018.52 | +2.09% |
| Aug 5, 2020 | $2,018.98 | $2,056.10 | $2,010.33 | $2,040.40 | +1.08% |
| Aug 6, 2020 | $2,040.03 | $2,069.84 | $2,034.83 | $2,063.81 | +1.15% |
| Aug 7, 2020 | $2,064.52 | $2,072.90 | $2,015.48 | $2,035.03 | -1.39% |
| Aug 10, 2020 | $2,033.71 | $2,050.10 | $2,019.42 | $2,027.77 | -0.36% |
| Aug 11, 2020 | $2,027.11 | $2,031.59 | $1,901.57 | $1,911.64 | -5.73% |
| Aug 12, 2020 | $1,911.26 | $1,949.26 | $1,863.92 | $1,918.07 | +0.34% |
| Aug 13, 2020 | $1,920.87 | $1,966.83 | $1,913.42 | $1,954.00 | +1.87% |
| Aug 14, 2020 | $1,953.98 | $1,962.62 | $1,932.46 | $1,944.29 | -0.50% |
| Aug 17, 2020 | $1,946.22 | $1,990.91 | $1,929.74 | $1,986.20 | +2.16% |
| Aug 18, 2020 | $1,985.47 | $2,015.23 | $1,977.56 | $2,001.20 | +0.76% |
| Aug 19, 2020 | $2,001.22 | $2,006.51 | $1,924.63 | $1,929.82 | -3.57% |
| Aug 20, 2020 | $1,929.28 | $1,955.99 | $1,925.47 | $1,943.60 | +0.71% |
| Aug 21, 2020 | $1,946.96 | $1,956.37 | $1,911.76 | $1,940.16 | -0.18% |
| Aug 24, 2020 | $1,938.63 | $1,962.04 | $1,924.28 | $1,933.09 | -0.36% |
| Aug 25, 2020 | $1,932.66 | $1,937.55 | $1,914.31 | $1,928.19 | -0.25% |
| Aug 26, 2020 | $1,928.66 | $1,955.15 | $1,902.81 | $1,954.03 | +1.34% |
| Aug 27, 2020 | $1,953.35 | $1,976.32 | $1,909.96 | $1,929.20 | -1.27% |
| Aug 28, 2020 | $1,929.44 | $1,973.81 | $1,923.71 | $1,964.89 | +1.85% |
| Aug 31, 2020 | $1,965.39 | $1,976.53 | $1,954.55 | $1,970.15 | +0.27% |
XAU/USD September 2020
Opened at $1,967.58 and closed at $1,885.44, down 4.30% on the month. High $1,992.26 on Sep 1, 2020, low $1,848.45 on Sep 24, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2020 | $1,967.58 | $1,992.26 | $1,963.22 | $1,970.49 | +0.02% |
| Sep 2, 2020 | $1,969.71 | $1,974.41 | $1,932.75 | $1,942.98 | -1.40% |
| Sep 3, 2020 | $1,943.00 | $1,951.15 | $1,921.95 | $1,930.85 | -0.62% |
| Sep 4, 2020 | $1,931.51 | $1,942.25 | $1,916.64 | $1,932.85 | +0.10% |
| Sep 7, 2020 | $1,930.35 | $1,941.45 | $1,924.43 | $1,929.18 | -0.19% |
| Sep 8, 2020 | $1,929.14 | $1,940.80 | $1,906.57 | $1,931.26 | +0.11% |
| Sep 9, 2020 | $1,932.26 | $1,950.95 | $1,920.20 | $1,946.66 | +0.80% |
| Sep 10, 2020 | $1,946.06 | $1,966.50 | $1,941.42 | $1,954.07 | +0.38% |
| Sep 11, 2020 | $1,955.20 | $1,957.95 | $1,937.42 | $1,941.50 | -0.64% |
| Sep 14, 2020 | $1,941.05 | $1,962.52 | $1,937.46 | $1,956.37 | +0.77% |
| Sep 15, 2020 | $1,957.31 | $1,972.35 | $1,948.64 | $1,955.52 | -0.04% |
| Sep 16, 2020 | $1,956.19 | $1,973.63 | $1,949.89 | $1,959.32 | +0.19% |
| Sep 17, 2020 | $1,960.00 | $1,963.48 | $1,933.00 | $1,942.60 | -0.85% |
| Sep 18, 2020 | $1,943.87 | $1,960.20 | $1,941.79 | $1,949.69 | +0.37% |
| Sep 21, 2020 | $1,949.55 | $1,955.75 | $1,883.21 | $1,912.57 | -1.90% |
| Sep 22, 2020 | $1,912.80 | $1,919.99 | $1,894.93 | $1,899.28 | -0.69% |
| Sep 23, 2020 | $1,900.20 | $1,905.56 | $1,855.77 | $1,863.55 | -1.88% |
| Sep 24, 2020 | $1,863.42 | $1,877.30 | $1,848.45 | $1,868.04 | +0.24% |
| Sep 25, 2020 | $1,868.61 | $1,875.28 | $1,852.59 | $1,860.05 | -0.43% |
| Sep 28, 2020 | $1,859.00 | $1,883.39 | $1,849.19 | $1,880.85 | +1.12% |
| Sep 29, 2020 | $1,881.40 | $1,899.24 | $1,875.56 | $1,897.69 | +0.90% |
| Sep 30, 2020 | $1,897.81 | $1,902.39 | $1,881.31 | $1,885.44 | -0.65% |
XAU/USD October 2020
Opened at $1,885.80 and closed at $1,877.95, down 0.40% on the month. High $1,933.45 on Oct 12, 2020, low $1,859.67 on Oct 29, 2020. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2020 | $1,885.80 | $1,912.09 | $1,884.48 | $1,905.05 | +1.04% |
| Oct 2, 2020 | $1,905.65 | $1,917.28 | $1,889.57 | $1,898.70 | -0.33% |
| Oct 5, 2020 | $1,902.25 | $1,918.75 | $1,886.81 | $1,912.90 | +0.75% |
| Oct 6, 2020 | $1,913.28 | $1,921.10 | $1,874.57 | $1,877.13 | -1.87% |
| Oct 7, 2020 | $1,878.84 | $1,898.31 | $1,873.05 | $1,887.22 | +0.54% |
| Oct 8, 2020 | $1,887.40 | $1,900.73 | $1,881.86 | $1,893.09 | +0.31% |
| Oct 9, 2020 | $1,894.19 | $1,930.83 | $1,893.32 | $1,929.43 | +1.92% |
| Oct 12, 2020 | $1,930.50 | $1,933.45 | $1,918.19 | $1,921.95 | -0.39% |
| Oct 13, 2020 | $1,922.42 | $1,925.73 | $1,886.59 | $1,890.82 | -1.62% |
| Oct 14, 2020 | $1,891.90 | $1,913.03 | $1,882.44 | $1,900.89 | +0.53% |
| Oct 15, 2020 | $1,900.31 | $1,909.22 | $1,889.46 | $1,907.82 | +0.36% |
| Oct 16, 2020 | $1,907.95 | $1,914.06 | $1,897.59 | $1,898.97 | -0.46% |
| Oct 19, 2020 | $1,899.94 | $1,918.59 | $1,897.09 | $1,904.27 | +0.28% |
| Oct 20, 2020 | $1,904.25 | $1,914.20 | $1,894.75 | $1,906.39 | +0.11% |
| Oct 21, 2020 | $1,908.65 | $1,931.41 | $1,907.94 | $1,924.49 | +0.95% |
| Oct 22, 2020 | $1,924.34 | $1,926.00 | $1,894.80 | $1,904.04 | -1.06% |
| Oct 23, 2020 | $1,904.25 | $1,914.30 | $1,894.54 | $1,900.79 | -0.17% |
| Oct 26, 2020 | $1,902.34 | $1,908.55 | $1,890.90 | $1,901.69 | +0.05% |
| Oct 27, 2020 | $1,902.19 | $1,911.34 | $1,897.47 | $1,906.83 | +0.27% |
| Oct 28, 2020 | $1,908.05 | $1,911.03 | $1,869.59 | $1,877.06 | -1.56% |
| Oct 29, 2020 | $1,876.94 | $1,885.42 | $1,859.67 | $1,867.13 | -0.53% |
| Oct 30, 2020 | $1,868.25 | $1,889.85 | $1,864.64 | $1,877.95 | +0.58% |
XAU/USD November 2020
Opened at $1,878.59 and closed at $1,777.02, down 5.37% on the month. High $1,965.92 on Nov 9, 2020, low $1,764.69 on Nov 30, 2020. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 2, 2020 | $1,878.59 | $1,896.12 | $1,873.21 | $1,895.10 | +0.91% |
| Nov 3, 2020 | $1,895.80 | $1,910.71 | $1,886.81 | $1,908.36 | +0.70% |
| Nov 4, 2020 | $1,908.59 | $1,916.68 | $1,883.15 | $1,903.21 | -0.27% |
| Nov 5, 2020 | $1,903.65 | $1,952.95 | $1,902.43 | $1,948.56 | +2.38% |
| Nov 6, 2020 | $1,949.25 | $1,960.77 | $1,935.40 | $1,951.51 | +0.15% |
| Nov 9, 2020 | $1,954.65 | $1,965.92 | $1,850.36 | $1,861.86 | -4.59% |
| Nov 10, 2020 | $1,862.15 | $1,890.60 | $1,860.30 | $1,876.50 | +0.79% |
| Nov 11, 2020 | $1,877.34 | $1,884.93 | $1,856.05 | $1,864.71 | -0.63% |
| Nov 12, 2020 | $1,865.30 | $1,883.88 | $1,862.46 | $1,875.76 | +0.59% |
| Nov 13, 2020 | $1,876.44 | $1,897.16 | $1,873.76 | $1,888.04 | +0.65% |
| Nov 16, 2020 | $1,888.75 | $1,899.35 | $1,864.75 | $1,888.52 | +0.03% |
| Nov 17, 2020 | $1,889.15 | $1,893.90 | $1,877.69 | $1,878.60 | -0.52% |
| Nov 18, 2020 | $1,878.60 | $1,884.92 | $1,863.94 | $1,871.41 | -0.38% |
| Nov 19, 2020 | $1,871.44 | $1,874.34 | $1,852.48 | $1,867.37 | -0.22% |
| Nov 20, 2020 | $1,867.59 | $1,879.98 | $1,860.66 | $1,870.49 | +0.17% |
| Nov 23, 2020 | $1,869.84 | $1,876.72 | $1,830.85 | $1,835.85 | -1.85% |
| Nov 24, 2020 | $1,836.65 | $1,839.26 | $1,800.69 | $1,807.51 | -1.54% |
| Nov 25, 2020 | $1,807.69 | $1,817.98 | $1,801.33 | $1,805.30 | -0.12% |
| Nov 26, 2020 | $1,805.75 | $1,818.78 | $1,805.31 | $1,810.57 | +0.29% |
| Nov 27, 2020 | $1,811.09 | $1,813.81 | $1,773.93 | $1,788.13 | -1.24% |
| Nov 30, 2020 | $1,789.05 | $1,789.99 | $1,764.69 | $1,777.02 | -0.62% |
XAU/USD December 2020
Opened at $1,777.40 and closed at $1,896.49, up 6.72% on the month. High $1,906.93 on Dec 21, 2020, low $1,775.52 on Dec 1, 2020. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2020 | $1,777.40 | $1,817.55 | $1,775.52 | $1,814.87 | +2.13% |
| Dec 2, 2020 | $1,815.19 | $1,832.65 | $1,807.00 | $1,831.01 | +0.89% |
| Dec 3, 2020 | $1,831.34 | $1,844.45 | $1,823.60 | $1,840.36 | +0.51% |
| Dec 4, 2020 | $1,841.05 | $1,848.26 | $1,829.30 | $1,837.61 | -0.15% |
| Dec 7, 2020 | $1,838.00 | $1,868.76 | $1,823.00 | $1,863.69 | +1.42% |
| Dec 8, 2020 | $1,863.55 | $1,875.79 | $1,859.83 | $1,871.36 | +0.41% |
| Dec 9, 2020 | $1,871.19 | $1,871.37 | $1,825.71 | $1,839.11 | -1.72% |
| Dec 10, 2020 | $1,839.59 | $1,850.40 | $1,828.48 | $1,835.31 | -0.21% |
| Dec 11, 2020 | $1,835.55 | $1,847.89 | $1,824.23 | $1,839.03 | +0.20% |
| Dec 14, 2020 | $1,839.30 | $1,839.86 | $1,819.92 | $1,827.17 | -0.64% |
| Dec 15, 2020 | $1,827.80 | $1,855.76 | $1,825.29 | $1,853.46 | +1.44% |
| Dec 16, 2020 | $1,853.94 | $1,866.20 | $1,844.75 | $1,864.15 | +0.58% |
| Dec 17, 2020 | $1,864.26 | $1,896.26 | $1,861.83 | $1,885.87 | +1.17% |
| Dec 18, 2020 | $1,885.80 | $1,889.88 | $1,876.97 | $1,880.66 | -0.28% |
| Dec 21, 2020 | $1,883.20 | $1,906.93 | $1,856.69 | $1,876.21 | -0.24% |
| Dec 22, 2020 | $1,876.65 | $1,884.61 | $1,858.73 | $1,859.56 | -0.89% |
| Dec 23, 2020 | $1,860.00 | $1,878.59 | $1,858.59 | $1,872.08 | +0.67% |
| Dec 24, 2020 | $1,872.75 | $1,882.55 | $1,869.52 | $1,876.56 | +0.24% |
| Dec 25, 2020 | $1,877.07 | $1,877.07 | $1,875.82 | $1,875.82 | -0.04% |
| Dec 28, 2020 | $1,885.93 | $1,900.53 | $1,869.21 | $1,871.19 | -0.25% |
| Dec 29, 2020 | $1,872.25 | $1,886.91 | $1,870.99 | $1,877.99 | +0.36% |
| Dec 30, 2020 | $1,878.34 | $1,894.06 | $1,875.66 | $1,893.37 | +0.82% |
| Dec 31, 2020 | $1,893.55 | $1,901.26 | $1,884.77 | $1,896.49 | +0.16% |
More XAU/USD Data
The XAU/USD historical data page has monthly and yearly tables back to 1979 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAU/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC.