XAU/USD Historical Data 2022
Every daily XAU/USD bar of 2022, 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 2022 at $1,830.14. It closed the year at $1,824.40, down 0.22% from the 2021 close.
2022 open
$1,830.14
Jan 3, 2022
2022 high
$2,070.29
Mar 8, 2022
2022 low
$1,614.35
Sep 28, 2022
2022 close
$1,824.40
-0.22% on the year
All 2022 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2022.csvXAU/USD January 2022
Opened at $1,830.14 and closed at $1,796.47, down 1.75% on the month. High $1,853.98 on Jan 25, 2022, low $1,779.88 on Jan 28, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 3, 2022 | $1,830.14 | $1,832.06 | $1,797.93 | $1,800.85 | -1.51% |
| Jan 4, 2022 | $1,801.34 | $1,816.83 | $1,798.44 | $1,814.56 | +0.76% |
| Jan 5, 2022 | $1,814.90 | $1,829.82 | $1,807.97 | $1,809.53 | -0.28% |
| Jan 6, 2022 | $1,809.94 | $1,811.89 | $1,786.03 | $1,788.68 | -1.15% |
| Jan 7, 2022 | $1,789.55 | $1,799.20 | $1,782.63 | $1,795.63 | +0.39% |
| Jan 10, 2022 | $1,795.41 | $1,802.57 | $1,790.43 | $1,801.41 | +0.32% |
| Jan 11, 2022 | $1,801.69 | $1,823.35 | $1,800.09 | $1,822.01 | +1.14% |
| Jan 12, 2022 | $1,822.50 | $1,828.33 | $1,814.20 | $1,825.32 | +0.18% |
| Jan 13, 2022 | $1,825.94 | $1,828.38 | $1,811.83 | $1,822.09 | -0.18% |
| Jan 14, 2022 | $1,822.55 | $1,829.66 | $1,814.13 | $1,817.22 | -0.27% |
| Jan 17, 2022 | $1,817.90 | $1,823.72 | $1,812.67 | $1,818.99 | +0.10% |
| Jan 18, 2022 | $1,819.77 | $1,823.01 | $1,805.53 | $1,813.54 | -0.30% |
| Jan 19, 2022 | $1,813.69 | $1,843.72 | $1,809.97 | $1,839.96 | +1.46% |
| Jan 20, 2022 | $1,840.30 | $1,848.36 | $1,835.67 | $1,838.36 | -0.09% |
| Jan 21, 2022 | $1,838.65 | $1,843.53 | $1,828.04 | $1,833.24 | -0.28% |
| Jan 24, 2022 | $1,834.50 | $1,844.53 | $1,829.09 | $1,843.06 | +0.54% |
| Jan 25, 2022 | $1,843.34 | $1,853.98 | $1,834.64 | $1,847.56 | +0.24% |
| Jan 26, 2022 | $1,848.00 | $1,850.44 | $1,814.90 | $1,818.12 | -1.59% |
| Jan 27, 2022 | $1,818.44 | $1,822.51 | $1,790.98 | $1,796.51 | -1.19% |
| Jan 28, 2022 | $1,796.94 | $1,799.82 | $1,779.88 | $1,791.03 | -0.30% |
| Jan 31, 2022 | $1,791.19 | $1,800.23 | $1,785.03 | $1,796.47 | +0.30% |
XAU/USD February 2022
Opened at $1,796.72 and closed at $1,907.90, up 6.20% on the month. High $1,974.48 on Feb 24, 2022, low $1,788.39 on Feb 3, 2022. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2022 | $1,796.72 | $1,809.16 | $1,795.13 | $1,800.65 | +0.23% |
| Feb 2, 2022 | $1,800.94 | $1,811.53 | $1,794.11 | $1,806.50 | +0.32% |
| Feb 3, 2022 | $1,807.19 | $1,809.22 | $1,788.39 | $1,804.40 | -0.12% |
| Feb 4, 2022 | $1,804.80 | $1,815.44 | $1,790.94 | $1,807.49 | +0.17% |
| Feb 7, 2022 | $1,806.99 | $1,824.06 | $1,806.94 | $1,820.31 | +0.71% |
| Feb 8, 2022 | $1,820.59 | $1,829.09 | $1,815.06 | $1,825.48 | +0.28% |
| Feb 9, 2022 | $1,826.05 | $1,836.35 | $1,824.50 | $1,832.43 | +0.38% |
| Feb 10, 2022 | $1,832.94 | $1,842.35 | $1,821.46 | $1,826.57 | -0.32% |
| Feb 11, 2022 | $1,827.25 | $1,865.63 | $1,820.79 | $1,859.96 | +1.83% |
| Feb 14, 2022 | $1,861.55 | $1,874.41 | $1,850.45 | $1,870.29 | +0.56% |
| Feb 15, 2022 | $1,870.94 | $1,879.89 | $1,844.27 | $1,853.06 | -0.92% |
| Feb 16, 2022 | $1,853.40 | $1,873.16 | $1,849.94 | $1,868.37 | +0.83% |
| Feb 17, 2022 | $1,868.84 | $1,901.57 | $1,867.18 | $1,897.27 | +1.55% |
| Feb 18, 2022 | $1,897.94 | $1,902.84 | $1,886.16 | $1,897.87 | +0.03% |
| Feb 21, 2022 | $1,900.40 | $1,908.38 | $1,887.19 | $1,905.63 | +0.41% |
| Feb 22, 2022 | $1,905.89 | $1,914.44 | $1,891.16 | $1,898.13 | -0.39% |
| Feb 23, 2022 | $1,898.44 | $1,911.00 | $1,889.23 | $1,907.55 | +0.50% |
| Feb 24, 2022 | $1,908.00 | $1,974.48 | $1,879.05 | $1,903.14 | -0.23% |
| Feb 25, 2022 | $1,903.55 | $1,921.54 | $1,883.10 | $1,887.56 | -0.82% |
| Feb 28, 2022 | $1,920.86 | $1,929.36 | $1,890.59 | $1,907.90 | +1.08% |
XAU/USD March 2022
Opened at $1,908.19 and closed at $1,937.23, up 1.54% on the month. High $2,070.29 on Mar 8, 2022, low $1,890.03 on Mar 29, 2022. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2022 | $1,908.19 | $1,950.45 | $1,900.93 | $1,943.22 | +1.85% |
| Mar 2, 2022 | $1,943.69 | $1,948.18 | $1,913.82 | $1,926.11 | -0.88% |
| Mar 3, 2022 | $1,926.50 | $1,941.47 | $1,921.73 | $1,935.21 | +0.47% |
| Mar 4, 2022 | $1,935.65 | $1,970.80 | $1,929.78 | $1,968.45 | +1.72% |
| Mar 7, 2022 | $1,977.09 | $2,002.90 | $1,960.76 | $1,998.11 | +1.51% |
| Mar 8, 2022 | $1,998.30 | $2,070.29 | $1,981.00 | $2,052.41 | +2.72% |
| Mar 9, 2022 | $2,052.75 | $2,059.25 | $1,976.30 | $1,991.49 | -2.97% |
| Mar 10, 2022 | $1,991.94 | $2,009.57 | $1,970.66 | $1,995.86 | +0.22% |
| Mar 11, 2022 | $1,996.15 | $1,999.22 | $1,958.80 | $1,985.29 | -0.53% |
| Mar 14, 2022 | $1,985.50 | $1,990.33 | $1,949.87 | $1,951.11 | -1.72% |
| Mar 15, 2022 | $1,951.02 | $1,954.95 | $1,906.73 | $1,917.84 | -1.71% |
| Mar 16, 2022 | $1,918.10 | $1,929.87 | $1,895.22 | $1,927.93 | +0.53% |
| Mar 17, 2022 | $1,927.56 | $1,950.10 | $1,923.40 | $1,942.64 | +0.76% |
| Mar 18, 2022 | $1,942.90 | $1,945.51 | $1,917.93 | $1,921.09 | -1.11% |
| Mar 21, 2022 | $1,922.25 | $1,940.69 | $1,918.01 | $1,935.95 | +0.77% |
| Mar 22, 2022 | $1,935.86 | $1,938.59 | $1,910.89 | $1,921.44 | -0.75% |
| Mar 23, 2022 | $1,922.35 | $1,948.55 | $1,915.32 | $1,943.38 | +1.14% |
| Mar 24, 2022 | $1,944.88 | $1,966.19 | $1,937.18 | $1,957.48 | +0.73% |
| Mar 25, 2022 | $1,957.49 | $1,964.49 | $1,943.55 | $1,957.40 | 0.00% |
| Mar 28, 2022 | $1,958.75 | $1,959.36 | $1,916.83 | $1,923.20 | -1.75% |
| Mar 29, 2022 | $1,922.95 | $1,929.41 | $1,890.03 | $1,919.19 | -0.21% |
| Mar 30, 2022 | $1,920.07 | $1,938.53 | $1,915.74 | $1,933.06 | +0.72% |
| Mar 31, 2022 | $1,932.80 | $1,949.92 | $1,918.98 | $1,937.23 | +0.22% |
XAU/USD April 2022
Opened at $1,937.51 and closed at $1,896.40, down 2.11% on the month. High $1,998.60 on Apr 18, 2022, low $1,872.19 on Apr 28, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2022 | $1,937.51 | $1,939.99 | $1,917.56 | $1,924.30 | -0.67% |
| Apr 4, 2022 | $1,924.94 | $1,937.05 | $1,915.55 | $1,932.44 | +0.42% |
| Apr 5, 2022 | $1,933.38 | $1,944.73 | $1,917.74 | $1,923.76 | -0.45% |
| Apr 6, 2022 | $1,923.69 | $1,933.65 | $1,915.25 | $1,925.48 | +0.09% |
| Apr 7, 2022 | $1,925.32 | $1,938.07 | $1,920.27 | $1,932.17 | +0.35% |
| Apr 8, 2022 | $1,931.92 | $1,948.46 | $1,927.38 | $1,945.85 | +0.71% |
| Apr 11, 2022 | $1,947.15 | $1,969.41 | $1,940.05 | $1,953.43 | +0.39% |
| Apr 12, 2022 | $1,954.00 | $1,978.63 | $1,949.48 | $1,966.59 | +0.67% |
| Apr 13, 2022 | $1,967.21 | $1,981.82 | $1,962.59 | $1,977.72 | +0.57% |
| Apr 14, 2022 | $1,977.78 | $1,980.81 | $1,960.90 | $1,973.52 | -0.21% |
| Apr 15, 2022 | $1,974.28 | $1,975.69 | $1,973.05 | $1,974.54 | +0.05% |
| Apr 18, 2022 | $1,972.84 | $1,998.60 | $1,971.05 | $1,978.50 | +0.20% |
| Apr 19, 2022 | $1,979.19 | $1,982.31 | $1,943.80 | $1,949.84 | -1.45% |
| Apr 20, 2022 | $1,950.34 | $1,958.57 | $1,939.16 | $1,957.41 | +0.39% |
| Apr 21, 2022 | $1,957.84 | $1,958.00 | $1,936.79 | $1,951.50 | -0.30% |
| Apr 22, 2022 | $1,951.50 | $1,955.93 | $1,926.52 | $1,929.73 | -1.12% |
| Apr 25, 2022 | $1,931.09 | $1,934.71 | $1,891.05 | $1,897.69 | -1.66% |
| Apr 26, 2022 | $1,897.95 | $1,911.50 | $1,895.38 | $1,905.56 | +0.41% |
| Apr 27, 2022 | $1,905.45 | $1,907.25 | $1,881.39 | $1,886.12 | -1.02% |
| Apr 28, 2022 | $1,886.14 | $1,897.32 | $1,872.19 | $1,894.34 | +0.44% |
| Apr 29, 2022 | $1,894.43 | $1,919.97 | $1,892.25 | $1,896.40 | +0.11% |
XAU/USD May 2022
Opened at $1,896.09 and closed at $1,837.09, down 3.13% on the month. High $1,910.03 on May 5, 2022, low $1,786.95 on May 16, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 2, 2022 | $1,896.09 | $1,900.10 | $1,854.75 | $1,862.77 | -1.77% |
| May 3, 2022 | $1,863.05 | $1,878.19 | $1,850.33 | $1,867.79 | +0.27% |
| May 4, 2022 | $1,868.04 | $1,889.75 | $1,861.17 | $1,880.92 | +0.70% |
| May 5, 2022 | $1,881.47 | $1,910.03 | $1,872.48 | $1,876.84 | -0.22% |
| May 6, 2022 | $1,877.30 | $1,892.93 | $1,865.84 | $1,882.96 | +0.33% |
| May 9, 2022 | $1,883.80 | $1,885.95 | $1,851.36 | $1,853.92 | -1.54% |
| May 10, 2022 | $1,853.74 | $1,865.76 | $1,835.46 | $1,838.14 | -0.85% |
| May 11, 2022 | $1,838.41 | $1,858.00 | $1,831.83 | $1,852.12 | +0.76% |
| May 12, 2022 | $1,852.58 | $1,859.30 | $1,820.93 | $1,821.72 | -1.64% |
| May 13, 2022 | $1,822.48 | $1,829.06 | $1,799.25 | $1,811.15 | -0.58% |
| May 16, 2022 | $1,811.05 | $1,827.23 | $1,786.95 | $1,823.79 | +0.70% |
| May 17, 2022 | $1,824.18 | $1,836.55 | $1,812.68 | $1,814.67 | -0.50% |
| May 18, 2022 | $1,815.20 | $1,825.02 | $1,807.30 | $1,815.61 | +0.05% |
| May 19, 2022 | $1,816.60 | $1,849.46 | $1,810.55 | $1,841.72 | +1.44% |
| May 20, 2022 | $1,842.12 | $1,849.59 | $1,832.35 | $1,845.68 | +0.22% |
| May 23, 2022 | $1,846.53 | $1,865.65 | $1,844.08 | $1,853.22 | +0.41% |
| May 24, 2022 | $1,853.59 | $1,869.99 | $1,849.06 | $1,865.90 | +0.68% |
| May 25, 2022 | $1,865.09 | $1,868.40 | $1,842.94 | $1,852.83 | -0.70% |
| May 26, 2022 | $1,853.48 | $1,854.71 | $1,841.14 | $1,850.02 | -0.15% |
| May 27, 2022 | $1,850.48 | $1,862.30 | $1,847.76 | $1,852.73 | +0.15% |
| May 30, 2022 | $1,852.19 | $1,864.34 | $1,847.92 | $1,856.21 | +0.19% |
| May 31, 2022 | $1,856.40 | $1,857.69 | $1,834.90 | $1,837.09 | -1.03% |
XAU/USD June 2022
Opened at $1,837.37 and closed at $1,806.89, down 1.64% on the month. High $1,877.38 on Jun 13, 2022, low $1,802.20 on Jun 30, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2022 | $1,837.37 | $1,850.40 | $1,828.28 | $1,845.55 | +0.46% |
| Jun 2, 2022 | $1,846.44 | $1,870.69 | $1,843.76 | $1,868.13 | +1.22% |
| Jun 3, 2022 | $1,868.53 | $1,874.30 | $1,847.02 | $1,850.77 | -0.93% |
| Jun 6, 2022 | $1,850.29 | $1,858.15 | $1,840.50 | $1,841.00 | -0.53% |
| Jun 7, 2022 | $1,841.60 | $1,855.86 | $1,836.73 | $1,851.97 | +0.60% |
| Jun 8, 2022 | $1,852.51 | $1,859.90 | $1,844.35 | $1,853.26 | +0.07% |
| Jun 9, 2022 | $1,853.53 | $1,855.52 | $1,839.60 | $1,847.61 | -0.30% |
| Jun 10, 2022 | $1,848.09 | $1,876.47 | $1,825.02 | $1,870.96 | +1.26% |
| Jun 13, 2022 | $1,875.80 | $1,877.38 | $1,818.77 | $1,818.77 | -2.79% |
| Jun 14, 2022 | $1,819.10 | $1,832.19 | $1,804.65 | $1,808.10 | -0.59% |
| Jun 15, 2022 | $1,808.35 | $1,841.75 | $1,807.24 | $1,833.38 | +1.40% |
| Jun 16, 2022 | $1,833.99 | $1,857.91 | $1,815.95 | $1,856.71 | +1.27% |
| Jun 17, 2022 | $1,857.34 | $1,858.29 | $1,833.72 | $1,839.35 | -0.93% |
| Jun 20, 2022 | $1,840.40 | $1,846.42 | $1,834.50 | $1,838.29 | -0.06% |
| Jun 21, 2022 | $1,838.37 | $1,844.15 | $1,828.29 | $1,832.56 | -0.31% |
| Jun 22, 2022 | $1,832.96 | $1,848.44 | $1,823.23 | $1,837.39 | +0.26% |
| Jun 23, 2022 | $1,837.87 | $1,846.19 | $1,821.88 | $1,822.43 | -0.81% |
| Jun 24, 2022 | $1,822.88 | $1,832.15 | $1,816.70 | $1,826.18 | +0.21% |
| Jun 27, 2022 | $1,838.15 | $1,841.34 | $1,820.40 | $1,822.73 | -0.19% |
| Jun 28, 2022 | $1,822.85 | $1,830.09 | $1,818.20 | $1,819.69 | -0.17% |
| Jun 29, 2022 | $1,819.95 | $1,833.25 | $1,812.10 | $1,817.11 | -0.14% |
| Jun 30, 2022 | $1,817.80 | $1,825.90 | $1,802.20 | $1,806.89 | -0.56% |
XAU/USD July 2022
Opened at $1,807.31 and closed at $1,765.22, down 2.31% on the month. High $1,814.36 on Jul 4, 2022, low $1,680.78 on Jul 21, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2022 | $1,807.31 | $1,812.09 | $1,784.10 | $1,810.18 | +0.18% |
| Jul 4, 2022 | $1,812.27 | $1,814.36 | $1,803.45 | $1,809.12 | -0.06% |
| Jul 5, 2022 | $1,808.74 | $1,812.42 | $1,763.48 | $1,764.35 | -2.47% |
| Jul 6, 2022 | $1,764.87 | $1,773.06 | $1,731.75 | $1,738.30 | -1.48% |
| Jul 7, 2022 | $1,738.93 | $1,749.14 | $1,735.95 | $1,739.61 | +0.08% |
| Jul 8, 2022 | $1,740.05 | $1,752.50 | $1,733.25 | $1,741.82 | +0.13% |
| Jul 11, 2022 | $1,742.86 | $1,744.92 | $1,731.01 | $1,733.67 | -0.47% |
| Jul 12, 2022 | $1,734.00 | $1,743.50 | $1,722.93 | $1,725.81 | -0.45% |
| Jul 13, 2022 | $1,726.17 | $1,745.54 | $1,707.38 | $1,735.23 | +0.55% |
| Jul 14, 2022 | $1,735.70 | $1,736.94 | $1,697.48 | $1,709.45 | -1.49% |
| Jul 15, 2022 | $1,709.81 | $1,716.92 | $1,698.82 | $1,706.78 | -0.16% |
| Jul 18, 2022 | $1,707.94 | $1,724.05 | $1,705.89 | $1,709.01 | +0.13% |
| Jul 19, 2022 | $1,709.27 | $1,718.64 | $1,704.96 | $1,711.07 | +0.12% |
| Jul 20, 2022 | $1,711.30 | $1,714.94 | $1,692.53 | $1,696.43 | -0.86% |
| Jul 21, 2022 | $1,696.73 | $1,720.69 | $1,680.78 | $1,718.49 | +1.30% |
| Jul 22, 2022 | $1,718.61 | $1,739.28 | $1,712.93 | $1,726.46 | +0.46% |
| Jul 25, 2022 | $1,728.15 | $1,736.43 | $1,714.57 | $1,718.78 | -0.44% |
| Jul 26, 2022 | $1,719.69 | $1,728.36 | $1,713.20 | $1,717.00 | -0.10% |
| Jul 27, 2022 | $1,717.41 | $1,740.60 | $1,711.46 | $1,733.89 | +0.98% |
| Jul 28, 2022 | $1,734.61 | $1,757.43 | $1,733.59 | $1,755.11 | +1.22% |
| Jul 29, 2022 | $1,755.81 | $1,768.17 | $1,752.19 | $1,765.22 | +0.58% |
XAU/USD August 2022
Opened at $1,765.05 and closed at $1,710.70, down 3.09% on the month. High $1,807.90 on Aug 10, 2022, low $1,709.10 on Aug 31, 2022. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2022 | $1,765.05 | $1,775.22 | $1,758.05 | $1,771.73 | +0.37% |
| Aug 2, 2022 | $1,772.23 | $1,788.25 | $1,759.75 | $1,759.75 | -0.68% |
| Aug 3, 2022 | $1,760.53 | $1,772.90 | $1,754.33 | $1,764.90 | +0.29% |
| Aug 4, 2022 | $1,765.34 | $1,795.29 | $1,763.00 | $1,790.97 | +1.48% |
| Aug 5, 2022 | $1,791.16 | $1,795.29 | $1,764.88 | $1,774.15 | -0.94% |
| Aug 8, 2022 | $1,773.57 | $1,790.26 | $1,770.94 | $1,788.52 | +0.81% |
| Aug 9, 2022 | $1,789.21 | $1,800.45 | $1,782.85 | $1,794.08 | +0.31% |
| Aug 10, 2022 | $1,794.21 | $1,807.90 | $1,787.32 | $1,792.13 | -0.11% |
| Aug 11, 2022 | $1,792.39 | $1,799.40 | $1,783.25 | $1,789.45 | -0.15% |
| Aug 12, 2022 | $1,790.06 | $1,802.86 | $1,784.52 | $1,801.76 | +0.69% |
| Aug 15, 2022 | $1,802.05 | $1,802.53 | $1,772.75 | $1,779.36 | -1.24% |
| Aug 16, 2022 | $1,779.75 | $1,783.37 | $1,771.33 | $1,775.54 | -0.21% |
| Aug 17, 2022 | $1,775.98 | $1,782.63 | $1,759.58 | $1,761.05 | -0.82% |
| Aug 18, 2022 | $1,761.63 | $1,772.59 | $1,755.37 | $1,758.20 | -0.16% |
| Aug 19, 2022 | $1,759.30 | $1,759.88 | $1,745.19 | $1,747.83 | -0.59% |
| Aug 22, 2022 | $1,747.05 | $1,749.31 | $1,727.51 | $1,735.70 | -0.69% |
| Aug 23, 2022 | $1,736.40 | $1,754.28 | $1,730.52 | $1,747.67 | +0.69% |
| Aug 24, 2022 | $1,748.55 | $1,755.88 | $1,742.29 | $1,750.89 | +0.18% |
| Aug 25, 2022 | $1,751.55 | $1,765.93 | $1,749.71 | $1,758.44 | +0.43% |
| Aug 26, 2022 | $1,758.55 | $1,759.31 | $1,733.83 | $1,736.86 | -1.23% |
| Aug 29, 2022 | $1,736.19 | $1,745.63 | $1,720.08 | $1,737.82 | +0.06% |
| Aug 30, 2022 | $1,738.36 | $1,740.93 | $1,720.85 | $1,723.55 | -0.82% |
| Aug 31, 2022 | $1,723.83 | $1,726.86 | $1,709.10 | $1,710.70 | -0.75% |
XAU/USD September 2022
Opened at $1,711.09 and closed at $1,659.67, down 2.98% on the month. High $1,735.37 on Sep 12, 2022, low $1,614.35 on Sep 28, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2022 | $1,711.09 | $1,711.81 | $1,688.35 | $1,696.09 | -0.85% |
| Sep 2, 2022 | $1,696.35 | $1,718.31 | $1,694.64 | $1,711.44 | +0.91% |
| Sep 5, 2022 | $1,713.00 | $1,716.34 | $1,707.47 | $1,710.21 | -0.07% |
| Sep 6, 2022 | $1,710.56 | $1,727.25 | $1,699.30 | $1,701.15 | -0.53% |
| Sep 7, 2022 | $1,701.61 | $1,719.82 | $1,690.90 | $1,717.69 | +0.97% |
| Sep 8, 2022 | $1,718.40 | $1,728.80 | $1,703.50 | $1,707.28 | -0.61% |
| Sep 9, 2022 | $1,708.84 | $1,729.94 | $1,708.22 | $1,716.05 | +0.51% |
| Sep 12, 2022 | $1,717.05 | $1,735.37 | $1,711.97 | $1,724.07 | +0.47% |
| Sep 13, 2022 | $1,724.75 | $1,732.34 | $1,696.70 | $1,701.55 | -1.31% |
| Sep 14, 2022 | $1,701.86 | $1,707.50 | $1,693.26 | $1,695.80 | -0.34% |
| Sep 15, 2022 | $1,696.06 | $1,698.62 | $1,660.04 | $1,663.74 | -1.89% |
| Sep 16, 2022 | $1,664.27 | $1,680.69 | $1,653.85 | $1,674.94 | +0.67% |
| Sep 19, 2022 | $1,675.44 | $1,680.16 | $1,659.67 | $1,675.78 | +0.05% |
| Sep 20, 2022 | $1,675.47 | $1,679.34 | $1,659.60 | $1,663.11 | -0.76% |
| Sep 21, 2022 | $1,663.67 | $1,688.15 | $1,654.15 | $1,673.74 | +0.64% |
| Sep 22, 2022 | $1,675.06 | $1,685.50 | $1,655.53 | $1,670.53 | -0.19% |
| Sep 23, 2022 | $1,671.55 | $1,676.59 | $1,639.59 | $1,643.09 | -1.64% |
| Sep 26, 2022 | $1,645.40 | $1,650.02 | $1,620.80 | $1,621.57 | -1.31% |
| Sep 27, 2022 | $1,622.00 | $1,642.94 | $1,621.77 | $1,628.80 | +0.45% |
| Sep 28, 2022 | $1,629.26 | $1,663.17 | $1,614.35 | $1,659.44 | +1.88% |
| Sep 29, 2022 | $1,659.88 | $1,665.12 | $1,641.05 | $1,660.29 | +0.05% |
| Sep 30, 2022 | $1,661.13 | $1,675.57 | $1,658.93 | $1,659.67 | -0.04% |
XAU/USD October 2022
Opened at $1,661.30 and closed at $1,633.12, down 1.60% on the month. High $1,729.73 on Oct 4, 2022, low $1,617.21 on Oct 21, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 3, 2022 | $1,661.30 | $1,701.80 | $1,659.10 | $1,699.22 | +2.38% |
| Oct 4, 2022 | $1,699.40 | $1,729.73 | $1,694.73 | $1,726.24 | +1.59% |
| Oct 5, 2022 | $1,726.42 | $1,728.10 | $1,700.15 | $1,715.81 | -0.60% |
| Oct 6, 2022 | $1,716.06 | $1,726.09 | $1,706.53 | $1,710.85 | -0.29% |
| Oct 7, 2022 | $1,711.10 | $1,715.40 | $1,690.35 | $1,694.52 | -0.95% |
| Oct 10, 2022 | $1,696.80 | $1,700.33 | $1,665.30 | $1,667.96 | -1.57% |
| Oct 11, 2022 | $1,668.40 | $1,684.44 | $1,660.45 | $1,665.31 | -0.16% |
| Oct 12, 2022 | $1,666.50 | $1,678.90 | $1,660.95 | $1,672.51 | +0.43% |
| Oct 13, 2022 | $1,673.30 | $1,682.84 | $1,642.25 | $1,665.80 | -0.40% |
| Oct 14, 2022 | $1,665.90 | $1,672.02 | $1,639.90 | $1,641.76 | -1.44% |
| Oct 17, 2022 | $1,644.09 | $1,668.69 | $1,643.69 | $1,649.94 | +0.50% |
| Oct 18, 2022 | $1,650.50 | $1,661.27 | $1,645.61 | $1,651.83 | +0.11% |
| Oct 19, 2022 | $1,652.00 | $1,654.90 | $1,627.25 | $1,628.49 | -1.41% |
| Oct 20, 2022 | $1,629.93 | $1,645.83 | $1,621.93 | $1,627.66 | -0.05% |
| Oct 21, 2022 | $1,628.10 | $1,659.08 | $1,617.21 | $1,656.66 | +1.78% |
| Oct 24, 2022 | $1,658.19 | $1,670.55 | $1,643.64 | $1,648.60 | -0.49% |
| Oct 25, 2022 | $1,649.70 | $1,662.89 | $1,637.82 | $1,652.52 | +0.24% |
| Oct 26, 2022 | $1,653.21 | $1,675.12 | $1,649.15 | $1,664.49 | +0.72% |
| Oct 27, 2022 | $1,664.50 | $1,671.09 | $1,654.81 | $1,662.94 | -0.09% |
| Oct 28, 2022 | $1,663.30 | $1,667.44 | $1,637.39 | $1,641.76 | -1.27% |
| Oct 31, 2022 | $1,643.69 | $1,645.80 | $1,631.77 | $1,633.12 | -0.53% |
XAU/USD November 2022
Opened at $1,633.40 and closed at $1,768.45, up 8.29% on the month. High $1,786.68 on Nov 15, 2022, low $1,616.18 on Nov 3, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2022 | $1,633.40 | $1,657.13 | $1,630.93 | $1,647.50 | +0.88% |
| Nov 2, 2022 | $1,647.77 | $1,669.60 | $1,634.40 | $1,634.89 | -0.77% |
| Nov 3, 2022 | $1,635.80 | $1,641.32 | $1,616.18 | $1,629.15 | -0.35% |
| Nov 4, 2022 | $1,629.40 | $1,682.17 | $1,628.23 | $1,680.27 | +3.14% |
| Nov 7, 2022 | $1,681.30 | $1,682.08 | $1,666.44 | $1,674.68 | -0.33% |
| Nov 8, 2022 | $1,674.75 | $1,717.31 | $1,664.32 | $1,712.52 | +2.26% |
| Nov 9, 2022 | $1,712.60 | $1,722.94 | $1,701.79 | $1,706.32 | -0.36% |
| Nov 10, 2022 | $1,706.42 | $1,757.52 | $1,703.32 | $1,754.86 | +2.84% |
| Nov 11, 2022 | $1,754.92 | $1,773.17 | $1,746.85 | $1,770.69 | +0.90% |
| Nov 14, 2022 | $1,771.42 | $1,775.36 | $1,752.90 | $1,771.80 | +0.06% |
| Nov 15, 2022 | $1,771.88 | $1,786.68 | $1,766.56 | $1,778.25 | +0.36% |
| Nov 16, 2022 | $1,778.34 | $1,785.50 | $1,769.82 | $1,773.77 | -0.25% |
| Nov 17, 2022 | $1,773.82 | $1,775.20 | $1,754.13 | $1,760.87 | -0.73% |
| Nov 18, 2022 | $1,760.75 | $1,767.98 | $1,747.04 | $1,749.74 | -0.63% |
| Nov 21, 2022 | $1,750.82 | $1,753.52 | $1,732.03 | $1,737.81 | -0.68% |
| Nov 22, 2022 | $1,738.48 | $1,749.98 | $1,736.61 | $1,740.24 | +0.14% |
| Nov 23, 2022 | $1,740.30 | $1,753.54 | $1,728.25 | $1,749.28 | +0.52% |
| Nov 24, 2022 | $1,749.53 | $1,759.08 | $1,749.03 | $1,754.96 | +0.32% |
| Nov 25, 2022 | $1,756.48 | $1,761.58 | $1,745.46 | $1,756.14 | +0.07% |
| Nov 28, 2022 | $1,755.00 | $1,764.08 | $1,739.14 | $1,740.75 | -0.88% |
| Nov 29, 2022 | $1,740.82 | $1,759.33 | $1,738.98 | $1,749.73 | +0.52% |
| Nov 30, 2022 | $1,749.82 | $1,770.39 | $1,744.41 | $1,768.45 | +1.07% |
XAU/USD December 2022
Opened at $1,768.54 and closed at $1,824.40, up 3.16% on the month. High $1,833.39 on Dec 27, 2022, low $1,765.32 on Dec 5, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2022 | $1,768.54 | $1,804.32 | $1,767.36 | $1,802.89 | +1.95% |
| Dec 2, 2022 | $1,803.15 | $1,804.93 | $1,778.26 | $1,797.82 | -0.28% |
| Dec 5, 2022 | $1,797.92 | $1,810.33 | $1,765.32 | $1,768.39 | -1.64% |
| Dec 6, 2022 | $1,768.67 | $1,781.46 | $1,765.72 | $1,770.91 | +0.14% |
| Dec 7, 2022 | $1,771.14 | $1,790.92 | $1,768.32 | $1,786.22 | +0.86% |
| Dec 8, 2022 | $1,786.29 | $1,795.18 | $1,780.96 | $1,789.23 | +0.17% |
| Dec 9, 2022 | $1,789.30 | $1,806.45 | $1,787.96 | $1,796.63 | +0.41% |
| Dec 12, 2022 | $1,797.35 | $1,798.00 | $1,777.22 | $1,781.15 | -0.86% |
| Dec 13, 2022 | $1,781.21 | $1,824.87 | $1,779.81 | $1,810.29 | +1.64% |
| Dec 14, 2022 | $1,810.49 | $1,814.19 | $1,796.07 | $1,807.27 | -0.17% |
| Dec 15, 2022 | $1,807.40 | $1,809.09 | $1,772.00 | $1,776.66 | -1.69% |
| Dec 16, 2022 | $1,776.72 | $1,794.69 | $1,773.89 | $1,792.34 | +0.88% |
| Dec 19, 2022 | $1,793.13 | $1,799.10 | $1,783.48 | $1,787.44 | -0.27% |
| Dec 20, 2022 | $1,787.49 | $1,821.60 | $1,784.21 | $1,817.41 | +1.68% |
| Dec 21, 2022 | $1,818.06 | $1,824.39 | $1,811.24 | $1,814.13 | -0.18% |
| Dec 22, 2022 | $1,814.20 | $1,821.10 | $1,784.11 | $1,792.57 | -1.19% |
| Dec 23, 2022 | $1,792.65 | $1,803.60 | $1,789.62 | $1,797.91 | +0.30% |
| Dec 26, 2022 | $1,798.57 | $1,798.78 | $1,797.61 | $1,797.61 | -0.02% |
| Dec 27, 2022 | $1,796.67 | $1,833.39 | $1,796.20 | $1,813.93 | +0.91% |
| Dec 28, 2022 | $1,814.00 | $1,815.18 | $1,796.56 | $1,804.09 | -0.54% |
| Dec 29, 2022 | $1,804.16 | $1,820.52 | $1,802.02 | $1,814.89 | +0.60% |
| Dec 30, 2022 | $1,815.14 | $1,826.73 | $1,809.84 | $1,824.40 | +0.52% |
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.