XAU/USD Historical Data 2025
Every daily XAU/USD bar of 2025, 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 2025 at $2,623.67. It closed the year at $4,311.27, up 64.31% from the 2024 close.
2025 open
$2,623.67
Jan 1, 2025
2025 high
$4,550.79
Dec 26, 2025
2025 low
$2,614.89
Jan 6, 2025
2025 close
$4,311.27
+64.31% on the year
All 2025 daily bars as CSV: date, open, high, low, close.
xauusd-daily-2025.csvXAU/USD January 2025
Opened at $2,623.67 and closed at $2,796.33, up 6.57% on the month. High $2,817.12 on Jan 31, 2025, low $2,614.89 on Jan 6, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2025 | $2,623.67 | $2,625.03 | $2,622.16 | $2,624.56 | +0.03% |
| Jan 2, 2025 | $2,625.15 | $2,660.45 | $2,621.78 | $2,654.78 | +1.15% |
| Jan 3, 2025 | $2,654.94 | $2,665.34 | $2,639.18 | $2,639.69 | -0.57% |
| Jan 6, 2025 | $2,639.92 | $2,649.47 | $2,614.89 | $2,634.48 | -0.20% |
| Jan 7, 2025 | $2,634.47 | $2,664.26 | $2,633.07 | $2,649.45 | +0.57% |
| Jan 8, 2025 | $2,649.44 | $2,669.96 | $2,645.35 | $2,658.35 | +0.34% |
| Jan 9, 2025 | $2,658.36 | $2,678.16 | $2,655.73 | $2,670.23 | +0.45% |
| Jan 10, 2025 | $2,670.35 | $2,697.90 | $2,664.14 | $2,685.94 | +0.59% |
| Jan 13, 2025 | $2,689.94 | $2,693.32 | $2,656.91 | $2,658.98 | -1.00% |
| Jan 14, 2025 | $2,658.98 | $2,676.35 | $2,658.85 | $2,674.38 | +0.58% |
| Jan 15, 2025 | $2,674.34 | $2,696.06 | $2,669.43 | $2,693.94 | +0.73% |
| Jan 16, 2025 | $2,694.10 | $2,724.77 | $2,690.10 | $2,715.38 | +0.80% |
| Jan 17, 2025 | $2,715.41 | $2,717.45 | $2,702.89 | $2,703.27 | -0.45% |
| Jan 20, 2025 | $2,703.16 | $2,713.99 | $2,689.45 | $2,708.31 | +0.19% |
| Jan 21, 2025 | $2,707.45 | $2,745.97 | $2,702.87 | $2,742.96 | +1.28% |
| Jan 22, 2025 | $2,742.80 | $2,763.38 | $2,740.16 | $2,755.43 | +0.45% |
| Jan 23, 2025 | $2,755.45 | $2,758.83 | $2,735.97 | $2,754.20 | -0.04% |
| Jan 24, 2025 | $2,754.12 | $2,786.05 | $2,751.48 | $2,774.69 | +0.74% |
| Jan 27, 2025 | $2,765.67 | $2,772.61 | $2,730.59 | $2,739.38 | -1.27% |
| Jan 28, 2025 | $2,739.44 | $2,765.02 | $2,734.90 | $2,764.87 | +0.93% |
| Jan 29, 2025 | $2,764.85 | $2,766.30 | $2,744.91 | $2,755.32 | -0.35% |
| Jan 30, 2025 | $2,755.21 | $2,798.48 | $2,752.75 | $2,793.54 | +1.39% |
| Jan 31, 2025 | $2,793.40 | $2,817.12 | $2,789.55 | $2,796.33 | +0.10% |
XAU/USD February 2025
Opened at $2,802.30 and closed at $2,849.79, up 1.91% on the month. High $2,956.26 on Feb 24, 2025, low $2,772.38 on Feb 3, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 3, 2025 | $2,802.30 | $2,830.60 | $2,772.38 | $2,818.37 | +0.79% |
| Feb 4, 2025 | $2,818.29 | $2,845.51 | $2,807.37 | $2,843.10 | +0.88% |
| Feb 5, 2025 | $2,843.15 | $2,882.35 | $2,839.87 | $2,863.67 | +0.72% |
| Feb 6, 2025 | $2,863.66 | $2,873.27 | $2,834.35 | $2,854.05 | -0.34% |
| Feb 7, 2025 | $2,854.00 | $2,886.81 | $2,852.71 | $2,860.29 | +0.22% |
| Feb 10, 2025 | $2,861.40 | $2,911.44 | $2,860.45 | $2,904.42 | +1.54% |
| Feb 11, 2025 | $2,904.45 | $2,942.69 | $2,881.90 | $2,900.29 | -0.14% |
| Feb 12, 2025 | $2,900.26 | $2,909.13 | $2,864.23 | $2,897.93 | -0.08% |
| Feb 13, 2025 | $2,897.96 | $2,927.48 | $2,895.62 | $2,926.97 | +1.00% |
| Feb 14, 2025 | $2,926.93 | $2,940.10 | $2,878.95 | $2,880.76 | -1.58% |
| Feb 17, 2025 | $2,893.68 | $2,906.42 | $2,878.91 | $2,898.40 | +0.61% |
| Feb 18, 2025 | $2,899.33 | $2,936.96 | $2,892.13 | $2,935.85 | +1.29% |
| Feb 19, 2025 | $2,935.85 | $2,947.05 | $2,918.85 | $2,931.84 | -0.14% |
| Feb 20, 2025 | $2,931.77 | $2,954.89 | $2,924.40 | $2,937.98 | +0.21% |
| Feb 21, 2025 | $2,938.02 | $2,949.87 | $2,916.87 | $2,933.52 | -0.15% |
| Feb 24, 2025 | $2,939.68 | $2,956.26 | $2,921.50 | $2,949.38 | +0.54% |
| Feb 25, 2025 | $2,949.22 | $2,953.70 | $2,888.65 | $2,912.19 | -1.26% |
| Feb 26, 2025 | $2,912.16 | $2,930.25 | $2,890.90 | $2,913.98 | +0.06% |
| Feb 27, 2025 | $2,914.00 | $2,920.85 | $2,868.09 | $2,879.27 | -1.19% |
| Feb 28, 2025 | $2,879.37 | $2,885.23 | $2,832.77 | $2,849.79 | -1.02% |
XAU/USD March 2025
Opened at $2,873.30 and closed at $3,124.55, up 9.64% on the month. High $3,127.88 on Mar 31, 2025, low $2,859.02 on Mar 3, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 3, 2025 | $2,873.30 | $2,893.02 | $2,859.02 | $2,881.70 | +1.12% |
| Mar 4, 2025 | $2,881.64 | $2,927.84 | $2,878.48 | $2,916.22 | +1.20% |
| Mar 5, 2025 | $2,915.96 | $2,929.85 | $2,894.45 | $2,920.63 | +0.15% |
| Mar 6, 2025 | $2,920.62 | $2,926.59 | $2,891.44 | $2,914.08 | -0.22% |
| Mar 7, 2025 | $2,913.85 | $2,930.43 | $2,896.83 | $2,905.46 | -0.30% |
| Mar 10, 2025 | $2,912.42 | $2,918.28 | $2,880.40 | $2,885.37 | -0.69% |
| Mar 11, 2025 | $2,885.19 | $2,922.26 | $2,880.44 | $2,918.49 | +1.15% |
| Mar 12, 2025 | $2,918.36 | $2,940.60 | $2,906.23 | $2,931.38 | +0.44% |
| Mar 13, 2025 | $2,931.34 | $2,985.44 | $2,930.95 | $2,982.98 | +1.76% |
| Mar 14, 2025 | $2,983.13 | $3,004.95 | $2,978.59 | $2,984.02 | +0.03% |
| Mar 17, 2025 | $2,987.85 | $3,001.23 | $2,982.33 | $3,000.37 | +0.55% |
| Mar 18, 2025 | $3,000.40 | $3,038.33 | $2,999.60 | $3,035.52 | +1.17% |
| Mar 19, 2025 | $3,035.77 | $3,051.99 | $3,022.96 | $3,047.88 | +0.41% |
| Mar 20, 2025 | $3,047.82 | $3,057.36 | $3,025.76 | $3,044.82 | -0.10% |
| Mar 21, 2025 | $3,044.81 | $3,047.51 | $2,999.48 | $3,019.95 | -0.82% |
| Mar 24, 2025 | $3,023.30 | $3,033.39 | $3,002.62 | $3,006.19 | -0.46% |
| Mar 25, 2025 | $3,006.20 | $3,036.05 | $3,005.74 | $3,019.64 | +0.45% |
| Mar 26, 2025 | $3,019.66 | $3,032.14 | $3,012.45 | $3,017.21 | -0.08% |
| Mar 27, 2025 | $3,017.31 | $3,059.58 | $3,017.24 | $3,057.58 | +1.34% |
| Mar 28, 2025 | $3,057.53 | $3,086.80 | $3,054.25 | $3,080.97 | +0.76% |
| Mar 31, 2025 | $3,093.00 | $3,127.88 | $3,076.82 | $3,124.55 | +1.41% |
XAU/USD April 2025
Opened at $3,124.35 and closed at $3,292.00, up 5.36% on the month. High $3,499.87 on Apr 22, 2025, low $2,956.91 on Apr 7, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2025 | $3,124.35 | $3,149.03 | $3,100.91 | $3,118.70 | -0.19% |
| Apr 2, 2025 | $3,118.68 | $3,135.77 | $3,107.90 | $3,124.20 | +0.18% |
| Apr 3, 2025 | $3,124.42 | $3,167.71 | $3,054.31 | $3,107.64 | -0.53% |
| Apr 4, 2025 | $3,107.72 | $3,136.28 | $3,016.17 | $3,036.48 | -2.29% |
| Apr 7, 2025 | $3,029.90 | $3,055.64 | $2,956.91 | $2,982.03 | -1.79% |
| Apr 8, 2025 | $2,982.72 | $3,022.68 | $2,975.06 | $2,982.16 | 0.00% |
| Apr 9, 2025 | $2,984.53 | $3,099.47 | $2,970.14 | $3,083.17 | +3.39% |
| Apr 10, 2025 | $3,081.51 | $3,176.42 | $3,071.62 | $3,175.48 | +2.99% |
| Apr 11, 2025 | $3,177.28 | $3,245.36 | $3,176.51 | $3,238.19 | +1.97% |
| Apr 14, 2025 | $3,222.11 | $3,245.76 | $3,213.88 | $3,222.05 | -0.50% |
| Apr 17, 2025 | $3,344.05 | $3,345.29 | $3,283.94 | $3,326.19 | +3.23% |
| Apr 18, 2025 | $3,326.27 | $3,326.27 | $3,326.27 | $3,326.27 | 0.00% |
| Apr 21, 2025 | $3,327.93 | $3,430.47 | $3,327.93 | $3,422.80 | +2.90% |
| Apr 22, 2025 | $3,423.49 | $3,499.87 | $3,381.20 | $3,394.40 | -0.83% |
| Apr 23, 2025 | $3,392.60 | $3,403.10 | $3,281.50 | $3,303.30 | -2.68% |
| Apr 24, 2025 | $3,303.90 | $3,388.50 | $3,298.90 | $3,354.90 | +1.56% |
| Apr 25, 2025 | $3,354.80 | $3,376.80 | $3,270.60 | $3,316.30 | -1.15% |
| Apr 28, 2025 | $3,319.80 | $3,352.91 | $3,274.30 | $3,344.10 | +0.84% |
| Apr 29, 2025 | $3,344.00 | $3,347.15 | $3,304.60 | $3,317.60 | -0.79% |
| Apr 30, 2025 | $3,317.20 | $3,325.70 | $3,267.16 | $3,292.00 | -0.77% |
XAU/USD May 2025
Opened at $3,292.20 and closed at $3,288.52, down 0.11% on the month. High $3,440.40 on May 7, 2025, low $3,120.92 on May 15, 2025. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2025 | $3,292.20 | $3,293.60 | $3,201.90 | $3,238.64 | -1.62% |
| May 2, 2025 | $3,250.30 | $3,269.02 | $3,223.00 | $3,254.90 | +0.50% |
| May 5, 2025 | $3,252.80 | $3,341.10 | $3,236.68 | $3,335.00 | +2.46% |
| May 6, 2025 | $3,340.60 | $3,440.00 | $3,323.53 | $3,434.70 | +2.99% |
| May 7, 2025 | $3,435.00 | $3,440.40 | $3,360.23 | $3,366.60 | -1.98% |
| May 8, 2025 | $3,366.70 | $3,414.52 | $3,288.91 | $3,309.40 | -1.70% |
| May 9, 2025 | $3,309.60 | $3,347.26 | $3,275.00 | $3,323.64 | +0.43% |
| May 12, 2025 | $3,290.00 | $3,305.79 | $3,207.70 | $3,235.24 | -2.66% |
| May 13, 2025 | $3,237.60 | $3,265.33 | $3,215.92 | $3,248.50 | +0.41% |
| May 14, 2025 | $3,247.80 | $3,256.97 | $3,167.95 | $3,181.20 | -2.07% |
| May 15, 2025 | $3,181.20 | $3,245.20 | $3,120.92 | $3,244.50 | +1.99% |
| May 16, 2025 | $3,245.00 | $3,252.50 | $3,154.27 | $3,209.70 | -1.07% |
| May 19, 2025 | $3,229.00 | $3,249.65 | $3,206.00 | $3,229.15 | +0.61% |
| May 20, 2025 | $3,232.00 | $3,295.54 | $3,204.53 | $3,285.10 | +1.73% |
| May 21, 2025 | $3,285.40 | $3,324.65 | $3,284.60 | $3,315.56 | +0.93% |
| May 22, 2025 | $3,314.40 | $3,345.31 | $3,279.27 | $3,294.79 | -0.63% |
| May 23, 2025 | $3,298.70 | $3,366.00 | $3,287.00 | $3,355.90 | +1.85% |
| May 26, 2025 | $3,354.88 | $3,356.51 | $3,324.00 | $3,346.60 | -0.28% |
| May 27, 2025 | $3,345.60 | $3,353.60 | $3,288.25 | $3,299.70 | -1.40% |
| May 28, 2025 | $3,300.00 | $3,325.27 | $3,277.00 | $3,291.40 | -0.25% |
| May 29, 2025 | $3,291.20 | $3,328.34 | $3,249.59 | $3,317.95 | +0.81% |
| May 30, 2025 | $3,317.11 | $3,323.80 | $3,277.61 | $3,288.52 | -0.89% |
XAU/USD June 2025
Opened at $3,296.60 and closed at $3,302.91, up 0.44% on the month. High $3,455.70 on Jun 16, 2025, low $3,248.98 on Jun 30, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 2, 2025 | $3,296.60 | $3,382.66 | $3,295.29 | $3,381.02 | +2.81% |
| Jun 3, 2025 | $3,381.01 | $3,392.07 | $3,333.38 | $3,354.30 | -0.79% |
| Jun 4, 2025 | $3,354.30 | $3,384.66 | $3,343.75 | $3,372.34 | +0.54% |
| Jun 5, 2025 | $3,376.50 | $3,403.33 | $3,339.50 | $3,353.00 | -0.57% |
| Jun 6, 2025 | $3,353.10 | $3,375.45 | $3,307.10 | $3,310.10 | -1.28% |
| Jun 9, 2025 | $3,315.00 | $3,338.21 | $3,293.58 | $3,327.60 | +0.53% |
| Jun 10, 2025 | $3,327.20 | $3,348.99 | $3,302.09 | $3,323.47 | -0.12% |
| Jun 11, 2025 | $3,321.70 | $3,360.60 | $3,315.45 | $3,352.30 | +0.87% |
| Jun 12, 2025 | $3,352.30 | $3,398.78 | $3,338.68 | $3,381.90 | +0.88% |
| Jun 13, 2025 | $3,382.00 | $3,446.58 | $3,379.82 | $3,432.19 | +1.49% |
| Jun 16, 2025 | $3,446.00 | $3,455.70 | $3,383.00 | $3,383.53 | -1.42% |
| Jun 17, 2025 | $3,384.60 | $3,403.21 | $3,366.09 | $3,387.30 | +0.11% |
| Jun 18, 2025 | $3,388.70 | $3,399.98 | $3,362.69 | $3,372.10 | -0.45% |
| Jun 19, 2025 | $3,371.90 | $3,389.20 | $3,347.73 | $3,381.20 | +0.27% |
| Jun 20, 2025 | $3,381.30 | $3,381.30 | $3,340.32 | $3,368.76 | -0.37% |
| Jun 23, 2025 | $3,412.90 | $3,419.50 | $3,347.02 | $3,369.10 | +0.01% |
| Jun 24, 2025 | $3,370.90 | $3,383.30 | $3,299.92 | $3,324.90 | -1.31% |
| Jun 25, 2025 | $3,325.50 | $3,337.30 | $3,313.42 | $3,332.14 | +0.22% |
| Jun 26, 2025 | $3,331.10 | $3,350.25 | $3,310.00 | $3,328.09 | -0.12% |
| Jun 27, 2025 | $3,326.70 | $3,329.00 | $3,255.98 | $3,278.00 | -1.51% |
| Jun 30, 2025 | $3,272.30 | $3,309.22 | $3,248.98 | $3,302.91 | +0.76% |
XAU/USD July 2025
Opened at $3,305.40 and closed at $3,299.41, down 0.11% on the month. High $3,437.79 on Jul 23, 2025, low $3,282.90 on Jul 9, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2025 | $3,305.40 | $3,357.97 | $3,300.00 | $3,336.40 | +1.01% |
| Jul 2, 2025 | $3,336.10 | $3,359.06 | $3,325.70 | $3,352.00 | +0.47% |
| Jul 3, 2025 | $3,352.00 | $3,365.61 | $3,311.66 | $3,323.90 | -0.84% |
| Jul 4, 2025 | $3,323.50 | $3,344.98 | $3,322.70 | $3,336.80 | +0.39% |
| Jul 7, 2025 | $3,334.01 | $3,342.05 | $3,296.50 | $3,336.82 | 0.00% |
| Jul 8, 2025 | $3,333.80 | $3,345.70 | $3,287.21 | $3,301.03 | -1.07% |
| Jul 9, 2025 | $3,299.10 | $3,316.87 | $3,282.90 | $3,312.10 | +0.34% |
| Jul 10, 2025 | $3,312.10 | $3,330.21 | $3,306.20 | $3,323.67 | +0.35% |
| Jul 11, 2025 | $3,318.90 | $3,367.46 | $3,314.80 | $3,349.90 | +0.79% |
| Jul 14, 2025 | $3,356.92 | $3,375.02 | $3,341.15 | $3,342.40 | -0.22% |
| Jul 15, 2025 | $3,342.40 | $3,366.24 | $3,320.36 | $3,324.60 | -0.53% |
| Jul 16, 2025 | $3,324.30 | $3,377.19 | $3,319.93 | $3,344.70 | +0.60% |
| Jul 17, 2025 | $3,344.70 | $3,352.25 | $3,309.99 | $3,337.60 | -0.21% |
| Jul 18, 2025 | $3,303.71 | $3,361.28 | $3,303.71 | $3,347.90 | +0.31% |
| Jul 21, 2025 | $3,345.00 | $3,401.40 | $3,345.00 | $3,397.33 | +1.48% |
| Jul 22, 2025 | $3,397.33 | $3,433.44 | $3,383.24 | $3,427.09 | +0.88% |
| Jul 23, 2025 | $3,427.08 | $3,437.79 | $3,386.11 | $3,389.03 | -1.11% |
| Jul 24, 2025 | $3,389.03 | $3,396.34 | $3,359.33 | $3,370.59 | -0.54% |
| Jul 25, 2025 | $3,370.59 | $3,373.55 | $3,326.32 | $3,347.17 | -0.69% |
| Jul 28, 2025 | $3,348.18 | $3,351.53 | $3,312.00 | $3,322.01 | -0.75% |
| Jul 29, 2025 | $3,322.01 | $3,338.09 | $3,318.39 | $3,334.24 | +0.37% |
| Jul 30, 2025 | $3,334.23 | $3,340.28 | $3,283.00 | $3,291.98 | -1.27% |
| Jul 31, 2025 | $3,292.20 | $3,321.34 | $3,288.88 | $3,299.41 | +0.23% |
XAU/USD August 2025
Opened at $3,299.42 and closed at $3,455.59, up 4.73% on the month. High $3,464.70 on Aug 29, 2025, low $3,289.05 on Aug 1, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2025 | $3,299.42 | $3,362.00 | $3,289.05 | $3,361.89 | +1.89% |
| Aug 4, 2025 | $3,368.63 | $3,384.39 | $3,348.80 | $3,378.96 | +0.51% |
| Aug 5, 2025 | $3,378.97 | $3,393.62 | $3,353.80 | $3,379.58 | +0.02% |
| Aug 6, 2025 | $3,379.59 | $3,385.25 | $3,362.51 | $3,371.53 | -0.24% |
| Aug 7, 2025 | $3,371.54 | $3,394.98 | $3,368.36 | $3,389.29 | +0.53% |
| Aug 8, 2025 | $3,389.03 | $3,397.81 | $3,375.19 | $3,387.21 | -0.06% |
| Aug 11, 2025 | $3,386.51 | $3,391.70 | $3,339.63 | $3,344.13 | -1.27% |
| Aug 12, 2025 | $3,344.14 | $3,357.52 | $3,332.00 | $3,342.47 | -0.05% |
| Aug 13, 2025 | $3,342.52 | $3,358.60 | $3,335.55 | $3,350.80 | +0.25% |
| Aug 14, 2025 | $3,350.80 | $3,361.00 | $3,324.39 | $3,330.23 | -0.61% |
| Aug 15, 2025 | $3,330.23 | $3,341.09 | $3,326.01 | $3,329.36 | -0.03% |
| Aug 18, 2025 | $3,330.09 | $3,380.00 | $3,322.00 | $3,331.75 | +0.07% |
| Aug 19, 2025 | $3,331.76 | $3,342.06 | $3,308.01 | $3,314.82 | -0.51% |
| Aug 20, 2025 | $3,314.84 | $3,339.91 | $3,301.77 | $3,339.88 | +0.76% |
| Aug 21, 2025 | $3,339.88 | $3,342.56 | $3,318.25 | $3,332.14 | -0.23% |
| Aug 22, 2025 | $3,332.13 | $3,363.43 | $3,318.28 | $3,363.42 | +0.94% |
| Aug 25, 2025 | $3,358.02 | $3,366.69 | $3,349.12 | $3,349.54 | -0.41% |
| Aug 26, 2025 | $3,349.54 | $3,379.98 | $3,336.00 | $3,379.95 | +0.91% |
| Aug 27, 2025 | $3,379.90 | $3,388.82 | $3,365.00 | $3,388.82 | +0.26% |
| Aug 28, 2025 | $3,388.81 | $3,423.25 | $3,378.00 | $3,419.78 | +0.91% |
| Aug 29, 2025 | $3,419.77 | $3,464.70 | $3,407.80 | $3,455.59 | +1.05% |
XAU/USD September 2025
Opened at $3,467.33 and closed at $3,869.18, up 11.97% on the month. High $3,880.69 on Sep 30, 2025, low $3,451.13 on Sep 1, 2025. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2025 | $3,467.33 | $3,502.00 | $3,451.13 | $3,490.83 | +1.02% |
| Sep 2, 2025 | $3,490.82 | $3,556.69 | $3,486.35 | $3,550.40 | +1.71% |
| Sep 3, 2025 | $3,550.40 | $3,587.50 | $3,542.40 | $3,573.33 | +0.65% |
| Sep 4, 2025 | $3,573.33 | $3,578.25 | $3,527.55 | $3,553.16 | -0.56% |
| Sep 5, 2025 | $3,553.16 | $3,599.10 | $3,548.64 | $3,590.01 | +1.04% |
| Sep 8, 2025 | $3,609.59 | $3,649.32 | $3,588.12 | $3,641.18 | +1.43% |
| Sep 9, 2025 | $3,641.12 | $3,681.70 | $3,633.36 | $3,638.70 | -0.07% |
| Sep 10, 2025 | $3,638.48 | $3,664.00 | $3,630.00 | $3,641.30 | +0.07% |
| Sep 11, 2025 | $3,641.30 | $3,646.92 | $3,614.09 | $3,634.06 | -0.20% |
| Sep 12, 2025 | $3,634.01 | $3,655.89 | $3,630.53 | $3,642.08 | +0.22% |
| Sep 15, 2025 | $3,652.38 | $3,692.79 | $3,635.07 | $3,683.47 | +1.14% |
| Sep 16, 2025 | $3,683.47 | $3,712.69 | $3,677.61 | $3,696.78 | +0.36% |
| Sep 17, 2025 | $3,696.78 | $3,708.49 | $3,657.59 | $3,664.37 | -0.88% |
| Sep 18, 2025 | $3,664.38 | $3,674.27 | $3,638.08 | $3,647.61 | -0.46% |
| Sep 19, 2025 | $3,647.62 | $3,690.09 | $3,641.01 | $3,688.92 | +1.13% |
| Sep 22, 2025 | $3,689.63 | $3,762.62 | $3,686.83 | $3,760.41 | +1.94% |
| Sep 23, 2025 | $3,760.42 | $3,800.00 | $3,748.89 | $3,777.03 | +0.44% |
| Sep 24, 2025 | $3,777.11 | $3,788.79 | $3,720.78 | $3,747.29 | -0.79% |
| Sep 25, 2025 | $3,747.29 | $3,773.55 | $3,730.00 | $3,757.69 | +0.28% |
| Sep 26, 2025 | $3,757.68 | $3,799.00 | $3,742.04 | $3,771.50 | +0.37% |
| Sep 29, 2025 | $3,770.00 | $3,844.84 | $3,768.57 | $3,842.19 | +1.87% |
| Sep 30, 2025 | $3,842.19 | $3,880.69 | $3,806.92 | $3,869.18 | +0.70% |
XAU/USD October 2025
Opened at $3,869.18 and closed at $3,995.65, up 3.27% on the month. High $4,530.00 on Oct 17, 2025, low $3,823.79 on Oct 2, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2025 | $3,869.18 | $3,904.58 | $3,863.63 | $3,875.49 | +0.16% |
| Oct 2, 2025 | $3,875.48 | $3,899.00 | $3,823.79 | $3,861.50 | -0.36% |
| Oct 3, 2025 | $3,861.50 | $3,889.99 | $3,843.79 | $3,885.26 | +0.62% |
| Oct 6, 2025 | $3,891.88 | $3,979.00 | $3,890.53 | $3,970.74 | +2.20% |
| Oct 7, 2025 | $3,970.74 | $4,000.00 | $3,953.39 | $3,994.92 | +0.61% |
| Oct 8, 2025 | $3,994.92 | $4,079.48 | $3,992.98 | $4,056.45 | +1.54% |
| Oct 9, 2025 | $4,056.45 | $4,072.00 | $3,961.94 | $3,989.18 | -1.66% |
| Oct 10, 2025 | $3,989.19 | $4,033.00 | $3,957.29 | $4,024.44 | +0.88% |
| Oct 13, 2025 | $4,002.99 | $4,124.06 | $4,002.63 | $4,124.00 | +2.47% |
| Oct 14, 2025 | $4,124.00 | $4,200.00 | $4,103.38 | $4,155.65 | +0.77% |
| Oct 15, 2025 | $4,155.53 | $4,240.29 | $4,151.67 | $4,230.95 | +1.81% |
| Oct 16, 2025 | $4,230.95 | $4,336.65 | $4,219.82 | $4,333.33 | +2.42% |
| Oct 17, 2025 | $4,333.07 | $4,530.00 | $4,192.55 | $4,236.80 | -2.23% |
| Oct 20, 2025 | $4,231.00 | $4,401.66 | $4,214.16 | $4,388.43 | +3.58% |
| Oct 21, 2025 | $4,388.43 | $4,390.74 | $4,094.72 | $4,114.57 | -6.24% |
| Oct 22, 2025 | $4,114.09 | $4,167.79 | $4,020.00 | $4,101.48 | -0.32% |
| Oct 23, 2025 | $4,101.33 | $4,157.46 | $4,057.14 | $4,117.00 | +0.38% |
| Oct 24, 2025 | $4,117.36 | $4,139.62 | $4,045.25 | $4,097.30 | -0.48% |
| Oct 27, 2025 | $4,098.77 | $4,099.51 | $3,951.00 | $3,980.31 | -2.86% |
| Oct 28, 2025 | $3,980.41 | $4,013.17 | $3,900.00 | $3,967.98 | -0.31% |
| Oct 29, 2025 | $3,967.97 | $4,031.43 | $3,930.08 | $3,949.30 | -0.47% |
| Oct 30, 2025 | $3,949.55 | $4,023.00 | $3,921.71 | $4,020.42 | +1.80% |
| Oct 31, 2025 | $4,020.71 | $4,040.00 | $3,971.81 | $3,995.65 | -0.62% |
XAU/USD November 2025
Opened at $3,997.44 and closed at $4,212.73, up 5.43% on the month. High $4,244.30 on Nov 13, 2025, low $3,918.00 on Nov 4, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 3, 2025 | $3,997.44 | $4,024.93 | $3,962.20 | $3,999.20 | +0.09% |
| Nov 4, 2025 | $3,999.67 | $4,009.04 | $3,918.00 | $3,930.56 | -1.72% |
| Nov 5, 2025 | $3,930.56 | $3,985.32 | $3,920.00 | $3,984.63 | +1.38% |
| Nov 6, 2025 | $3,984.64 | $4,020.00 | $3,958.68 | $3,981.31 | -0.08% |
| Nov 7, 2025 | $3,981.31 | $4,014.99 | $3,972.10 | $4,003.11 | +0.55% |
| Nov 10, 2025 | $3,997.16 | $4,110.00 | $3,994.22 | $4,105.78 | +2.56% |
| Nov 11, 2025 | $4,105.78 | $4,146.08 | $4,096.85 | $4,123.19 | +0.42% |
| Nov 12, 2025 | $4,123.21 | $4,213.31 | $4,100.38 | $4,196.47 | +1.78% |
| Nov 13, 2025 | $4,196.39 | $4,244.30 | $4,141.94 | $4,164.63 | -0.76% |
| Nov 14, 2025 | $4,164.49 | $4,210.97 | $4,034.29 | $4,089.59 | -1.80% |
| Nov 17, 2025 | $4,080.46 | $4,106.24 | $4,011.05 | $4,012.12 | -1.89% |
| Nov 18, 2025 | $4,012.10 | $4,081.10 | $3,999.63 | $4,081.01 | +1.72% |
| Nov 19, 2025 | $4,081.02 | $4,132.43 | $4,054.87 | $4,074.06 | -0.17% |
| Nov 20, 2025 | $4,074.14 | $4,110.94 | $4,040.89 | $4,084.63 | +0.26% |
| Nov 21, 2025 | $4,084.51 | $4,099.56 | $4,025.66 | $4,087.45 | +0.07% |
| Nov 24, 2025 | $4,065.89 | $4,127.83 | $4,040.60 | $4,119.43 | +0.78% |
| Nov 25, 2025 | $4,119.40 | $4,159.15 | $4,110.35 | $4,133.28 | +0.34% |
| Nov 26, 2025 | $4,133.37 | $4,174.01 | $4,127.50 | $4,163.51 | +0.73% |
| Nov 27, 2025 | $4,163.50 | $4,168.70 | $4,143.64 | $4,157.99 | -0.13% |
| Nov 28, 2025 | $4,158.00 | $4,225.14 | $4,157.64 | $4,212.73 | +1.32% |
XAU/USD December 2025
Opened at $4,216.34 and closed at $4,311.27, up 2.34% on the month. High $4,550.79 on Dec 26, 2025, low $4,167.30 on Dec 2, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2025 | $4,216.34 | $4,265.38 | $4,202.45 | $4,234.38 | +0.51% |
| Dec 2, 2025 | $4,234.46 | $4,242.31 | $4,167.30 | $4,199.64 | -0.82% |
| Dec 3, 2025 | $4,199.64 | $4,243.15 | $4,195.02 | $4,208.56 | +0.21% |
| Dec 4, 2025 | $4,208.56 | $4,220.43 | $4,176.80 | $4,208.78 | +0.01% |
| Dec 5, 2025 | $4,208.74 | $4,258.54 | $4,195.40 | $4,207.63 | -0.03% |
| Dec 8, 2025 | $4,197.38 | $4,218.46 | $4,175.25 | $4,186.47 | -0.50% |
| Dec 9, 2025 | $4,186.40 | $4,220.85 | $4,171.41 | $4,212.89 | +0.63% |
| Dec 10, 2025 | $4,212.73 | $4,219.57 | $4,182.65 | $4,215.85 | +0.07% |
| Dec 11, 2025 | $4,215.87 | $4,287.12 | $4,204.47 | $4,273.56 | +1.37% |
| Dec 12, 2025 | $4,273.60 | $4,352.67 | $4,259.01 | $4,296.83 | +0.54% |
| Dec 15, 2025 | $4,302.43 | $4,350.09 | $4,286.91 | $4,314.56 | +0.41% |
| Dec 16, 2025 | $4,314.60 | $4,334.18 | $4,268.69 | $4,310.06 | -0.10% |
| Dec 17, 2025 | $4,310.30 | $4,348.63 | $4,301.11 | $4,336.82 | +0.62% |
| Dec 18, 2025 | $4,336.88 | $4,376.27 | $4,308.88 | $4,325.07 | -0.27% |
| Dec 19, 2025 | $4,324.95 | $4,356.28 | $4,311.66 | $4,345.92 | +0.48% |
| Dec 22, 2025 | $4,338.52 | $4,443.82 | $4,338.18 | $4,433.70 | +2.02% |
| Dec 23, 2025 | $4,433.52 | $4,498.40 | $4,431.79 | $4,491.60 | +1.31% |
| Dec 24, 2025 | $4,491.63 | $4,525.85 | $4,451.05 | $4,479.69 | -0.27% |
| Dec 25, 2025 | $4,479.63 | $4,480.72 | $4,479.00 | $4,479.70 | 0.00% |
| Dec 26, 2025 | $4,479.62 | $4,550.79 | $4,476.55 | $4,523.58 | +0.98% |
| Dec 29, 2025 | $4,532.62 | $4,547.91 | $4,307.57 | $4,337.37 | -4.12% |
| Dec 30, 2025 | $4,337.40 | $4,405.82 | $4,325.68 | $4,346.71 | +0.22% |
| Dec 31, 2025 | $4,346.84 | $4,372.76 | $4,279.07 | $4,311.27 | -0.82% |
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.