XAU/USD Historical Data 2023
Every daily XAU/USD bar of 2023, 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 2023 at $1,823.85. It closed the year at $2,062.59, up 13.06% from the 2022 close.
2023 open
$1,823.85
Jan 2, 2023
2023 high
$2,135.72
Dec 4, 2023
2023 low
$1,804.65
Feb 28, 2023
2023 close
$2,062.59
+13.06% on the year
All 2023 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2023.csvXAU/USD January 2023
Opened at $1,823.85 and closed at $1,927.88, up 5.67% on the month. High $1,949.27 on Jan 26, 2023, low $1,823.69 on Jan 2, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 2, 2023 | $1,823.85 | $1,823.94 | $1,823.69 | $1,823.69 | -0.04% |
| Jan 3, 2023 | $1,826.14 | $1,850.69 | $1,824.42 | $1,839.49 | +0.87% |
| Jan 4, 2023 | $1,839.51 | $1,865.50 | $1,835.92 | $1,854.09 | +0.79% |
| Jan 5, 2023 | $1,854.19 | $1,859.36 | $1,824.68 | $1,833.19 | -1.13% |
| Jan 6, 2023 | $1,833.27 | $1,870.37 | $1,830.53 | $1,865.71 | +1.77% |
| Jan 9, 2023 | $1,865.45 | $1,881.80 | $1,864.59 | $1,871.59 | +0.32% |
| Jan 10, 2023 | $1,871.66 | $1,881.04 | $1,867.37 | $1,877.27 | +0.30% |
| Jan 11, 2023 | $1,877.30 | $1,887.09 | $1,866.75 | $1,876.38 | -0.05% |
| Jan 12, 2023 | $1,876.43 | $1,901.88 | $1,873.64 | $1,896.86 | +1.09% |
| Jan 13, 2023 | $1,897.03 | $1,922.24 | $1,891.80 | $1,920.21 | +1.23% |
| Jan 16, 2023 | $1,920.39 | $1,929.24 | $1,910.74 | $1,918.00 | -0.12% |
| Jan 17, 2023 | $1,917.81 | $1,919.83 | $1,903.51 | $1,908.39 | -0.50% |
| Jan 18, 2023 | $1,908.46 | $1,926.30 | $1,896.56 | $1,903.76 | -0.24% |
| Jan 19, 2023 | $1,903.83 | $1,935.40 | $1,900.48 | $1,931.39 | +1.45% |
| Jan 20, 2023 | $1,931.48 | $1,937.72 | $1,920.58 | $1,926.57 | -0.25% |
| Jan 23, 2023 | $1,926.20 | $1,935.69 | $1,911.44 | $1,931.30 | +0.25% |
| Jan 24, 2023 | $1,931.35 | $1,942.93 | $1,916.82 | $1,937.45 | +0.32% |
| Jan 25, 2023 | $1,937.54 | $1,948.12 | $1,919.88 | $1,945.93 | +0.44% |
| Jan 26, 2023 | $1,946.09 | $1,949.27 | $1,918.75 | $1,928.99 | -0.87% |
| Jan 27, 2023 | $1,929.40 | $1,935.15 | $1,916.65 | $1,927.34 | -0.09% |
| Jan 30, 2023 | $1,928.40 | $1,934.61 | $1,920.58 | $1,922.52 | -0.25% |
| Jan 31, 2023 | $1,922.82 | $1,931.15 | $1,900.75 | $1,927.88 | +0.28% |
XAU/USD February 2023
Opened at $1,927.92 and closed at $1,827.15, down 5.22% on the month. High $1,959.77 on Feb 2, 2023, low $1,804.65 on Feb 28, 2023. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2023 | $1,927.92 | $1,954.63 | $1,920.56 | $1,950.42 | +1.17% |
| Feb 2, 2023 | $1,950.54 | $1,959.77 | $1,911.33 | $1,912.37 | -1.95% |
| Feb 3, 2023 | $1,912.57 | $1,918.72 | $1,861.41 | $1,865.53 | -2.45% |
| Feb 6, 2023 | $1,865.17 | $1,881.54 | $1,860.39 | $1,867.36 | +0.10% |
| Feb 7, 2023 | $1,867.39 | $1,884.45 | $1,864.94 | $1,873.81 | +0.35% |
| Feb 8, 2023 | $1,874.05 | $1,886.28 | $1,867.40 | $1,875.59 | +0.09% |
| Feb 9, 2023 | $1,875.64 | $1,890.69 | $1,858.89 | $1,861.39 | -0.76% |
| Feb 10, 2023 | $1,861.68 | $1,872.31 | $1,852.69 | $1,864.67 | +0.18% |
| Feb 13, 2023 | $1,865.69 | $1,866.83 | $1,850.42 | $1,853.39 | -0.60% |
| Feb 14, 2023 | $1,853.67 | $1,871.03 | $1,843.20 | $1,854.29 | +0.05% |
| Feb 15, 2023 | $1,854.35 | $1,860.18 | $1,830.20 | $1,836.19 | -0.98% |
| Feb 16, 2023 | $1,836.56 | $1,845.45 | $1,827.18 | $1,837.44 | +0.07% |
| Feb 17, 2023 | $1,837.52 | $1,843.77 | $1,818.34 | $1,841.59 | +0.23% |
| Feb 20, 2023 | $1,842.73 | $1,847.86 | $1,837.09 | $1,841.14 | -0.02% |
| Feb 21, 2023 | $1,841.71 | $1,844.44 | $1,829.70 | $1,834.32 | -0.37% |
| Feb 22, 2023 | $1,834.71 | $1,846.26 | $1,823.05 | $1,825.04 | -0.51% |
| Feb 23, 2023 | $1,825.12 | $1,834.43 | $1,817.55 | $1,822.64 | -0.13% |
| Feb 24, 2023 | $1,822.75 | $1,827.98 | $1,808.91 | $1,810.81 | -0.65% |
| Feb 27, 2023 | $1,812.01 | $1,820.22 | $1,806.68 | $1,817.31 | +0.36% |
| Feb 28, 2023 | $1,817.38 | $1,831.27 | $1,804.65 | $1,827.15 | +0.54% |
XAU/USD March 2023
Opened at $1,827.25 and closed at $1,967.90, up 7.70% on the month. High $2,010.19 on Mar 20, 2023, low $1,809.40 on Mar 8, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2023 | $1,827.25 | $1,845.05 | $1,823.05 | $1,836.81 | +0.53% |
| Mar 2, 2023 | $1,837.20 | $1,838.94 | $1,829.44 | $1,836.00 | -0.04% |
| Mar 3, 2023 | $1,836.10 | $1,856.47 | $1,834.51 | $1,854.97 | +1.03% |
| Mar 6, 2023 | $1,855.35 | $1,858.84 | $1,845.08 | $1,846.85 | -0.44% |
| Mar 7, 2023 | $1,846.92 | $1,852.26 | $1,812.72 | $1,813.52 | -1.80% |
| Mar 8, 2023 | $1,813.61 | $1,824.38 | $1,809.40 | $1,813.59 | 0.00% |
| Mar 9, 2023 | $1,813.65 | $1,835.56 | $1,811.84 | $1,830.89 | +0.95% |
| Mar 10, 2023 | $1,830.96 | $1,870.28 | $1,827.71 | $1,867.83 | +2.02% |
| Mar 13, 2023 | $1,869.01 | $1,914.79 | $1,869.01 | $1,913.23 | +2.43% |
| Mar 14, 2023 | $1,913.19 | $1,914.52 | $1,895.17 | $1,902.12 | -0.58% |
| Mar 15, 2023 | $1,903.91 | $1,937.46 | $1,885.78 | $1,918.10 | +0.84% |
| Mar 16, 2023 | $1,920.54 | $1,934.12 | $1,907.55 | $1,919.12 | +0.05% |
| Mar 17, 2023 | $1,920.00 | $1,989.80 | $1,918.33 | $1,987.93 | +3.59% |
| Mar 20, 2023 | $1,987.59 | $2,010.19 | $1,965.77 | $1,978.71 | -0.46% |
| Mar 21, 2023 | $1,979.17 | $1,985.30 | $1,935.41 | $1,940.15 | -1.95% |
| Mar 22, 2023 | $1,940.44 | $1,978.93 | $1,934.33 | $1,969.58 | +1.52% |
| Mar 23, 2023 | $1,967.91 | $2,003.43 | $1,964.39 | $1,993.50 | +1.21% |
| Mar 24, 2023 | $1,994.00 | $2,003.19 | $1,975.18 | $1,977.22 | -0.82% |
| Mar 27, 2023 | $1,977.66 | $1,979.89 | $1,943.68 | $1,956.56 | -1.04% |
| Mar 28, 2023 | $1,957.23 | $1,975.45 | $1,948.66 | $1,973.69 | +0.88% |
| Mar 29, 2023 | $1,972.82 | $1,974.64 | $1,958.62 | $1,964.04 | -0.49% |
| Mar 30, 2023 | $1,962.58 | $1,984.40 | $1,955.44 | $1,980.25 | +0.83% |
| Mar 31, 2023 | $1,978.62 | $1,987.84 | $1,966.89 | $1,967.90 | -0.62% |
XAU/USD April 2023
Opened at $1,970.84 and closed at $1,989.65, up 1.11% on the month. High $2,048.84 on Apr 13, 2023, low $1,949.82 on Apr 3, 2023. 19 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 3, 2023 | $1,970.84 | $1,990.64 | $1,949.82 | $1,984.11 | +0.82% |
| Apr 4, 2023 | $1,984.59 | $2,025.19 | $1,977.01 | $2,019.97 | +1.81% |
| Apr 5, 2023 | $2,020.44 | $2,032.20 | $2,010.00 | $2,020.35 | +0.02% |
| Apr 6, 2023 | $2,020.13 | $2,021.63 | $2,000.88 | $2,008.02 | -0.61% |
| Apr 10, 2023 | $2,008.30 | $2,011.17 | $1,981.59 | $1,989.65 | -0.91% |
| Apr 11, 2023 | $1,990.36 | $2,007.58 | $1,988.72 | $2,003.14 | +0.68% |
| Apr 12, 2023 | $2,003.67 | $2,028.40 | $2,001.18 | $2,014.67 | +0.58% |
| Apr 13, 2023 | $2,014.00 | $2,048.84 | $2,012.45 | $2,039.73 | +1.24% |
| Apr 14, 2023 | $2,040.40 | $2,047.60 | $1,992.41 | $2,003.04 | -1.80% |
| Apr 17, 2023 | $2,001.85 | $2,015.13 | $1,981.34 | $1,994.77 | -0.41% |
| Apr 18, 2023 | $1,995.19 | $2,011.98 | $1,991.33 | $2,004.93 | +0.51% |
| Apr 19, 2023 | $2,007.50 | $2,008.33 | $1,969.28 | $1,993.26 | -0.58% |
| Apr 20, 2023 | $1,993.58 | $2,012.75 | $1,990.49 | $2,004.34 | +0.56% |
| Apr 21, 2023 | $2,004.29 | $2,005.75 | $1,971.65 | $1,982.89 | -1.07% |
| Apr 24, 2023 | $1,981.34 | $1,990.97 | $1,974.19 | $1,988.88 | +0.30% |
| Apr 25, 2023 | $1,991.45 | $2,003.90 | $1,976.14 | $1,997.87 | +0.45% |
| Apr 26, 2023 | $2,000.63 | $2,009.51 | $1,983.43 | $1,989.48 | -0.42% |
| Apr 27, 2023 | $1,987.58 | $2,003.45 | $1,973.80 | $1,987.87 | -0.08% |
| Apr 28, 2023 | $1,986.75 | $1,995.13 | $1,976.08 | $1,989.65 | +0.09% |
XAU/USD May 2023
Opened at $1,991.34 and closed at $1,962.30, down 1.37% on the month. High $2,080.72 on May 3, 2023, low $1,932.08 on May 30, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2023 | $1,991.34 | $2,006.05 | $1,977.05 | $1,982.05 | -0.38% |
| May 2, 2023 | $1,982.81 | $2,019.54 | $1,978.38 | $2,016.28 | +1.73% |
| May 3, 2023 | $2,036.86 | $2,080.72 | $2,030.34 | $2,051.11 | +1.73% |
| May 4, 2023 | $2,036.86 | $2,073.29 | $2,030.34 | $2,051.11 | 0.00% |
| May 5, 2023 | $2,051.73 | $2,053.13 | $1,999.30 | $2,016.54 | -1.69% |
| May 8, 2023 | $2,015.95 | $2,029.63 | $2,014.10 | $2,021.39 | +0.24% |
| May 9, 2023 | $2,022.24 | $2,037.70 | $2,019.50 | $2,034.17 | +0.63% |
| May 10, 2023 | $2,034.19 | $2,048.22 | $2,021.57 | $2,029.51 | -0.23% |
| May 11, 2023 | $2,030.56 | $2,041.44 | $2,011.19 | $2,015.55 | -0.69% |
| May 12, 2023 | $2,015.19 | $2,022.56 | $2,001.05 | $2,011.15 | -0.22% |
| May 15, 2023 | $2,011.72 | $2,022.20 | $2,007.28 | $2,018.41 | +0.36% |
| May 16, 2023 | $2,015.90 | $2,018.94 | $1,985.47 | $1,988.60 | -1.48% |
| May 17, 2023 | $1,988.94 | $1,993.13 | $1,974.80 | $1,981.72 | -0.35% |
| May 18, 2023 | $1,981.52 | $1,986.12 | $1,951.97 | $1,958.05 | -1.19% |
| May 19, 2023 | $1,957.40 | $1,984.09 | $1,954.05 | $1,976.56 | +0.94% |
| May 22, 2023 | $1,977.80 | $1,982.66 | $1,968.40 | $1,969.43 | -0.36% |
| May 23, 2023 | $1,972.00 | $1,977.80 | $1,954.29 | $1,974.73 | +0.27% |
| May 24, 2023 | $1,975.19 | $1,985.30 | $1,956.51 | $1,957.01 | -0.90% |
| May 25, 2023 | $1,958.13 | $1,964.95 | $1,938.86 | $1,940.34 | -0.85% |
| May 26, 2023 | $1,940.69 | $1,957.40 | $1,936.84 | $1,946.33 | +0.31% |
| May 29, 2023 | $1,944.09 | $1,949.75 | $1,940.30 | $1,942.84 | -0.18% |
| May 30, 2023 | $1,944.19 | $1,963.63 | $1,932.08 | $1,959.14 | +0.84% |
| May 31, 2023 | $1,959.30 | $1,975.34 | $1,953.67 | $1,962.30 | +0.16% |
XAU/USD June 2023
Opened at $1,962.80 and closed at $1,919.57, down 2.18% on the month. High $1,983.52 on Jun 2, 2023, low $1,893.01 on Jun 29, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2023 | $1,962.80 | $1,983.27 | $1,953.43 | $1,977.88 | +0.79% |
| Jun 2, 2023 | $1,978.14 | $1,983.52 | $1,947.63 | $1,947.63 | -1.53% |
| Jun 5, 2023 | $1,947.59 | $1,964.13 | $1,938.14 | $1,961.45 | +0.71% |
| Jun 6, 2023 | $1,962.11 | $1,966.85 | $1,954.00 | $1,962.85 | +0.07% |
| Jun 7, 2023 | $1,963.59 | $1,970.26 | $1,939.63 | $1,939.63 | -1.18% |
| Jun 8, 2023 | $1,940.59 | $1,970.50 | $1,939.81 | $1,967.76 | +1.45% |
| Jun 9, 2023 | $1,968.10 | $1,973.09 | $1,956.73 | $1,960.60 | -0.36% |
| Jun 12, 2023 | $1,960.25 | $1,967.55 | $1,948.80 | $1,956.92 | -0.19% |
| Jun 13, 2023 | $1,957.69 | $1,970.75 | $1,940.00 | $1,943.33 | -0.69% |
| Jun 14, 2023 | $1,943.50 | $1,960.41 | $1,939.73 | $1,942.99 | -0.02% |
| Jun 15, 2023 | $1,943.44 | $1,960.34 | $1,925.30 | $1,957.65 | +0.75% |
| Jun 16, 2023 | $1,957.68 | $1,968.00 | $1,953.42 | $1,957.36 | -0.01% |
| Jun 19, 2023 | $1,958.00 | $1,958.93 | $1,947.80 | $1,950.12 | -0.37% |
| Jun 20, 2023 | $1,950.90 | $1,956.87 | $1,929.77 | $1,935.91 | -0.73% |
| Jun 21, 2023 | $1,935.42 | $1,939.55 | $1,919.34 | $1,932.26 | -0.19% |
| Jun 22, 2023 | $1,932.09 | $1,935.00 | $1,912.34 | $1,913.52 | -0.97% |
| Jun 23, 2023 | $1,913.80 | $1,937.10 | $1,910.25 | $1,921.36 | +0.41% |
| Jun 26, 2023 | $1,924.30 | $1,933.48 | $1,921.59 | $1,922.85 | +0.08% |
| Jun 27, 2023 | $1,923.21 | $1,930.85 | $1,911.19 | $1,913.35 | -0.49% |
| Jun 28, 2023 | $1,913.59 | $1,917.24 | $1,902.84 | $1,907.42 | -0.31% |
| Jun 29, 2023 | $1,908.80 | $1,913.15 | $1,893.01 | $1,908.15 | +0.04% |
| Jun 30, 2023 | $1,908.53 | $1,922.90 | $1,900.56 | $1,919.57 | +0.60% |
XAU/USD July 2023
Opened at $1,919.40 and closed at $1,964.19, up 2.32% on the month. High $1,987.59 on Jul 20, 2023, low $1,902.68 on Jul 6, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 3, 2023 | $1,919.40 | $1,931.09 | $1,910.10 | $1,921.43 | +0.10% |
| Jul 4, 2023 | $1,921.78 | $1,930.84 | $1,919.90 | $1,925.09 | +0.19% |
| Jul 5, 2023 | $1,925.90 | $1,935.17 | $1,914.48 | $1,917.32 | -0.40% |
| Jul 6, 2023 | $1,916.05 | $1,927.69 | $1,902.68 | $1,910.80 | -0.34% |
| Jul 7, 2023 | $1,911.07 | $1,934.92 | $1,909.56 | $1,924.28 | +0.71% |
| Jul 10, 2023 | $1,925.19 | $1,928.31 | $1,912.68 | $1,924.99 | +0.04% |
| Jul 11, 2023 | $1,925.40 | $1,938.69 | $1,924.40 | $1,932.00 | +0.36% |
| Jul 12, 2023 | $1,932.59 | $1,959.82 | $1,932.18 | $1,957.09 | +1.30% |
| Jul 13, 2023 | $1,957.44 | $1,963.69 | $1,952.71 | $1,960.19 | +0.16% |
| Jul 14, 2023 | $1,961.58 | $1,963.81 | $1,951.00 | $1,954.93 | -0.27% |
| Jul 17, 2023 | $1,954.90 | $1,959.91 | $1,945.82 | $1,954.74 | -0.01% |
| Jul 18, 2023 | $1,954.59 | $1,984.39 | $1,954.44 | $1,978.71 | +1.23% |
| Jul 19, 2023 | $1,978.97 | $1,981.05 | $1,969.75 | $1,976.74 | -0.10% |
| Jul 20, 2023 | $1,976.80 | $1,987.59 | $1,965.40 | $1,969.62 | -0.36% |
| Jul 21, 2023 | $1,969.99 | $1,973.89 | $1,956.82 | $1,960.23 | -0.48% |
| Jul 24, 2023 | $1,962.09 | $1,967.97 | $1,953.42 | $1,954.51 | -0.29% |
| Jul 25, 2023 | $1,955.20 | $1,966.03 | $1,953.21 | $1,964.58 | +0.52% |
| Jul 26, 2023 | $1,965.00 | $1,978.31 | $1,961.99 | $1,972.10 | +0.38% |
| Jul 27, 2023 | $1,972.08 | $1,982.25 | $1,942.61 | $1,944.99 | -1.38% |
| Jul 28, 2023 | $1,944.27 | $1,963.71 | $1,944.27 | $1,959.20 | +0.73% |
| Jul 31, 2023 | $1,959.50 | $1,972.44 | $1,951.00 | $1,964.19 | +0.25% |
XAU/USD August 2023
Opened at $1,965.10 and closed at $1,939.74, down 1.24% on the month. High $1,966.25 on Aug 1, 2023, low $1,884.50 on Aug 17, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2023 | $1,965.10 | $1,966.25 | $1,941.20 | $1,944.08 | -1.02% |
| Aug 2, 2023 | $1,945.75 | $1,955.40 | $1,933.00 | $1,933.56 | -0.54% |
| Aug 3, 2023 | $1,934.66 | $1,939.03 | $1,929.55 | $1,933.74 | +0.01% |
| Aug 4, 2023 | $1,934.12 | $1,947.19 | $1,929.75 | $1,941.62 | +0.41% |
| Aug 7, 2023 | $1,942.59 | $1,946.81 | $1,931.53 | $1,936.39 | -0.27% |
| Aug 8, 2023 | $1,936.76 | $1,938.15 | $1,922.50 | $1,924.82 | -0.60% |
| Aug 9, 2023 | $1,925.16 | $1,932.48 | $1,914.05 | $1,914.59 | -0.53% |
| Aug 10, 2023 | $1,914.94 | $1,930.11 | $1,911.73 | $1,912.06 | -0.13% |
| Aug 11, 2023 | $1,912.65 | $1,921.15 | $1,910.94 | $1,913.32 | +0.07% |
| Aug 14, 2023 | $1,913.67 | $1,916.55 | $1,902.20 | $1,907.90 | -0.28% |
| Aug 15, 2023 | $1,907.40 | $1,912.19 | $1,896.15 | $1,901.56 | -0.33% |
| Aug 16, 2023 | $1,901.59 | $1,907.90 | $1,891.30 | $1,891.76 | -0.52% |
| Aug 17, 2023 | $1,892.20 | $1,903.90 | $1,884.50 | $1,888.89 | -0.15% |
| Aug 18, 2023 | $1,889.50 | $1,897.44 | $1,886.20 | $1,888.19 | -0.04% |
| Aug 21, 2023 | $1,889.40 | $1,899.05 | $1,884.50 | $1,893.94 | +0.30% |
| Aug 22, 2023 | $1,895.09 | $1,905.05 | $1,888.60 | $1,897.00 | +0.16% |
| Aug 23, 2023 | $1,897.80 | $1,920.94 | $1,897.23 | $1,914.31 | +0.91% |
| Aug 24, 2023 | $1,914.15 | $1,923.94 | $1,911.35 | $1,916.60 | +0.12% |
| Aug 25, 2023 | $1,917.80 | $1,923.09 | $1,903.40 | $1,914.53 | -0.11% |
| Aug 28, 2023 | $1,916.09 | $1,926.19 | $1,912.83 | $1,919.66 | +0.27% |
| Aug 29, 2023 | $1,920.23 | $1,938.41 | $1,914.00 | $1,937.12 | +0.91% |
| Aug 30, 2023 | $1,937.48 | $1,949.04 | $1,934.94 | $1,942.24 | +0.26% |
| Aug 31, 2023 | $1,942.61 | $1,948.19 | $1,938.86 | $1,939.74 | -0.13% |
XAU/USD September 2023
Opened at $1,940.19 and closed at $1,848.31, down 4.71% on the month. High $1,953.44 on Sep 1, 2023, low $1,846.34 on Sep 29, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2023 | $1,940.19 | $1,953.44 | $1,934.59 | $1,938.80 | -0.05% |
| Sep 4, 2023 | $1,940.50 | $1,946.42 | $1,936.15 | $1,938.19 | -0.03% |
| Sep 5, 2023 | $1,938.59 | $1,939.13 | $1,925.22 | $1,925.81 | -0.64% |
| Sep 6, 2023 | $1,926.16 | $1,929.80 | $1,914.80 | $1,916.28 | -0.50% |
| Sep 7, 2023 | $1,916.86 | $1,923.67 | $1,916.10 | $1,919.19 | +0.15% |
| Sep 8, 2023 | $1,919.57 | $1,930.19 | $1,917.36 | $1,917.81 | -0.07% |
| Sep 11, 2023 | $1,919.16 | $1,930.90 | $1,916.90 | $1,921.66 | +0.20% |
| Sep 12, 2023 | $1,922.90 | $1,925.05 | $1,907.15 | $1,913.26 | -0.44% |
| Sep 13, 2023 | $1,913.55 | $1,916.30 | $1,905.50 | $1,906.30 | -0.36% |
| Sep 14, 2023 | $1,906.68 | $1,912.99 | $1,900.95 | $1,910.32 | +0.21% |
| Sep 15, 2023 | $1,910.90 | $1,930.84 | $1,909.75 | $1,923.57 | +0.69% |
| Sep 18, 2023 | $1,924.19 | $1,934.61 | $1,922.15 | $1,933.14 | +0.50% |
| Sep 19, 2023 | $1,933.68 | $1,937.94 | $1,929.71 | $1,930.94 | -0.11% |
| Sep 20, 2023 | $1,931.69 | $1,947.80 | $1,927.90 | $1,929.68 | -0.07% |
| Sep 21, 2023 | $1,931.00 | $1,931.74 | $1,913.40 | $1,919.57 | -0.52% |
| Sep 22, 2023 | $1,920.08 | $1,929.65 | $1,919.58 | $1,924.99 | +0.28% |
| Sep 25, 2023 | $1,925.24 | $1,927.26 | $1,915.00 | $1,915.66 | -0.48% |
| Sep 26, 2023 | $1,916.03 | $1,916.89 | $1,899.17 | $1,900.49 | -0.79% |
| Sep 27, 2023 | $1,900.69 | $1,903.95 | $1,872.47 | $1,874.70 | -1.36% |
| Sep 28, 2023 | $1,875.73 | $1,880.15 | $1,857.76 | $1,864.56 | -0.54% |
| Sep 29, 2023 | $1,865.43 | $1,880.25 | $1,846.34 | $1,848.31 | -0.87% |
XAU/USD October 2023
Opened at $1,848.13 and closed at $1,982.70, up 7.27% on the month. High $2,009.48 on Oct 27, 2023, low $1,810.10 on Oct 6, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 2, 2023 | $1,848.13 | $1,849.06 | $1,826.60 | $1,827.40 | -1.13% |
| Oct 3, 2023 | $1,827.96 | $1,833.36 | $1,814.70 | $1,822.81 | -0.25% |
| Oct 4, 2023 | $1,824.30 | $1,831.05 | $1,816.15 | $1,821.08 | -0.10% |
| Oct 5, 2023 | $1,820.50 | $1,829.30 | $1,812.70 | $1,820.01 | -0.06% |
| Oct 6, 2023 | $1,820.40 | $1,834.97 | $1,810.10 | $1,832.26 | +0.67% |
| Oct 9, 2023 | $1,832.74 | $1,864.15 | $1,832.63 | $1,860.88 | +1.56% |
| Oct 10, 2023 | $1,861.27 | $1,865.65 | $1,852.65 | $1,860.09 | -0.04% |
| Oct 11, 2023 | $1,860.00 | $1,877.22 | $1,858.60 | $1,873.61 | +0.73% |
| Oct 12, 2023 | $1,874.10 | $1,885.30 | $1,866.92 | $1,868.65 | -0.26% |
| Oct 13, 2023 | $1,869.02 | $1,933.76 | $1,868.94 | $1,931.70 | +3.37% |
| Oct 16, 2023 | $1,929.30 | $1,931.80 | $1,907.65 | $1,919.44 | -0.63% |
| Oct 17, 2023 | $1,920.14 | $1,931.56 | $1,911.85 | $1,922.46 | +0.16% |
| Oct 18, 2023 | $1,923.70 | $1,962.74 | $1,923.05 | $1,947.69 | +1.31% |
| Oct 19, 2023 | $1,948.00 | $1,977.86 | $1,945.18 | $1,973.70 | +1.34% |
| Oct 20, 2023 | $1,974.31 | $1,997.27 | $1,971.93 | $1,981.04 | +0.37% |
| Oct 23, 2023 | $1,972.90 | $1,983.40 | $1,964.36 | $1,972.59 | -0.43% |
| Oct 24, 2023 | $1,972.97 | $1,980.99 | $1,953.50 | $1,970.11 | -0.13% |
| Oct 25, 2023 | $1,971.36 | $1,987.19 | $1,963.34 | $1,979.62 | +0.48% |
| Oct 26, 2023 | $1,979.97 | $1,994.05 | $1,971.60 | $1,984.82 | +0.26% |
| Oct 27, 2023 | $1,985.17 | $2,009.48 | $1,976.35 | $2,005.78 | +1.06% |
| Oct 30, 2023 | $2,004.80 | $2,007.37 | $1,990.50 | $1,995.88 | -0.49% |
| Oct 31, 2023 | $1,996.00 | $2,007.80 | $1,978.90 | $1,982.70 | -0.66% |
XAU/USD November 2023
Opened at $1,983.01 and closed at $2,035.75, up 2.68% on the month. High $2,052.09 on Nov 29, 2023, low $1,931.73 on Nov 13, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2023 | $1,983.01 | $1,992.09 | $1,969.90 | $1,982.15 | -0.03% |
| Nov 2, 2023 | $1,983.53 | $1,991.50 | $1,978.90 | $1,985.51 | +0.17% |
| Nov 3, 2023 | $1,985.69 | $2,004.06 | $1,983.26 | $1,992.27 | +0.34% |
| Nov 6, 2023 | $1,992.30 | $1,993.30 | $1,977.52 | $1,977.68 | -0.73% |
| Nov 7, 2023 | $1,978.19 | $1,978.75 | $1,956.20 | $1,968.40 | -0.47% |
| Nov 8, 2023 | $1,968.84 | $1,971.12 | $1,947.48 | $1,949.79 | -0.95% |
| Nov 9, 2023 | $1,950.09 | $1,965.69 | $1,944.30 | $1,958.19 | +0.43% |
| Nov 10, 2023 | $1,958.40 | $1,960.93 | $1,933.18 | $1,936.79 | -1.09% |
| Nov 13, 2023 | $1,937.05 | $1,949.27 | $1,931.73 | $1,945.89 | +0.47% |
| Nov 14, 2023 | $1,946.19 | $1,970.84 | $1,943.40 | $1,962.67 | +0.86% |
| Nov 15, 2023 | $1,963.05 | $1,975.59 | $1,955.41 | $1,959.09 | -0.18% |
| Nov 16, 2023 | $1,959.44 | $1,988.03 | $1,956.49 | $1,980.85 | +1.11% |
| Nov 17, 2023 | $1,981.21 | $1,993.94 | $1,978.59 | $1,980.01 | -0.04% |
| Nov 20, 2023 | $1,980.39 | $1,985.26 | $1,965.20 | $1,977.19 | -0.14% |
| Nov 21, 2023 | $1,977.50 | $2,007.52 | $1,977.34 | $1,998.37 | +1.07% |
| Nov 22, 2023 | $1,998.69 | $2,006.90 | $1,986.89 | $1,989.72 | -0.43% |
| Nov 23, 2023 | $1,990.15 | $1,999.19 | $1,989.01 | $1,991.79 | +0.10% |
| Nov 24, 2023 | $1,994.06 | $2,003.68 | $1,991.40 | $2,001.97 | +0.51% |
| Nov 27, 2023 | $2,002.78 | $2,018.14 | $2,000.67 | $2,013.64 | +0.58% |
| Nov 28, 2023 | $2,013.94 | $2,043.00 | $2,011.60 | $2,040.89 | +1.35% |
| Nov 29, 2023 | $2,041.25 | $2,052.09 | $2,035.05 | $2,044.59 | +0.18% |
| Nov 30, 2023 | $2,044.80 | $2,047.59 | $2,031.84 | $2,035.75 | -0.43% |
XAU/USD December 2023
Opened at $2,034.50 and closed at $2,062.59, up 1.32% on the month. High $2,135.72 on Dec 4, 2023, low $1,973.09 on Dec 13, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2023 | $2,034.50 | $2,075.34 | $2,033.75 | $2,070.90 | +1.73% |
| Dec 4, 2023 | $2,071.07 | $2,135.72 | $2,020.41 | $2,030.06 | -1.97% |
| Dec 5, 2023 | $2,030.15 | $2,041.33 | $2,010.02 | $2,019.42 | -0.52% |
| Dec 6, 2023 | $2,019.75 | $2,036.30 | $2,017.27 | $2,024.90 | +0.27% |
| Dec 7, 2023 | $2,025.30 | $2,039.93 | $2,020.26 | $2,028.34 | +0.17% |
| Dec 8, 2023 | $2,028.69 | $2,034.19 | $1,994.74 | $2,003.39 | -1.23% |
| Dec 11, 2023 | $2,003.60 | $2,008.72 | $1,975.95 | $1,981.30 | -1.10% |
| Dec 12, 2023 | $1,981.59 | $1,996.80 | $1,977.19 | $1,979.44 | -0.09% |
| Dec 13, 2023 | $1,979.75 | $2,027.55 | $1,973.09 | $2,026.39 | +2.37% |
| Dec 14, 2023 | $2,026.59 | $2,047.98 | $2,024.33 | $2,035.53 | +0.45% |
| Dec 15, 2023 | $2,035.80 | $2,045.55 | $2,015.68 | $2,018.19 | -0.85% |
| Dec 18, 2023 | $2,020.09 | $2,033.71 | $2,016.00 | $2,027.00 | +0.44% |
| Dec 19, 2023 | $2,027.30 | $2,047.07 | $2,021.74 | $2,040.12 | +0.65% |
| Dec 20, 2023 | $2,040.34 | $2,043.94 | $2,029.19 | $2,029.19 | -0.54% |
| Dec 21, 2023 | $2,029.44 | $2,046.07 | $2,029.44 | $2,045.49 | +0.80% |
| Dec 22, 2023 | $2,045.84 | $2,070.65 | $2,045.65 | $2,052.98 | +0.37% |
| Dec 25, 2023 | $2,054.32 | $2,058.36 | $2,053.96 | $2,054.93 | +0.10% |
| Dec 26, 2023 | $2,055.73 | $2,068.65 | $2,053.59 | $2,067.20 | +0.60% |
| Dec 27, 2023 | $2,066.70 | $2,084.59 | $2,061.00 | $2,077.00 | +0.47% |
| Dec 28, 2023 | $2,077.34 | $2,088.54 | $2,065.89 | $2,066.04 | -0.53% |
| Dec 29, 2023 | $2,065.15 | $2,075.15 | $2,057.75 | $2,062.59 | -0.17% |
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.