Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

XAU/USD - Gold Spot US Dollar

Add to/Remove from a Portfolio Add to Watchlist

1,803.64 +14.10 +0.79%

12/08 - Closed. ( Disclaimer )

Prev. Close: 1,789.54
Bid/Ask: 1,802.14 / 1,805.14
Day's Range: 1,784.93 - 1,803.64

Type: Currency

Group: Exotic

Base: Gold Spot

Second: US Dollar

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

XAU/USD Historical Data

View below XAU USD historical data. You'll find the closing price, open, high, low, change and percentage change of the currency pair for the selected range of dates. The XAU USD exchange rate historical data can be viewed in daily, weekly or monthly time intervals.

Time Frame:

Date	Price	Open	High	Low	Change %
Aug 12, 2022	1,801.76	1,790.06	1,802.86	1,784.52	0.69%
Aug 11, 2022	1,789.45	1,792.39	1,799.40	1,783.24	-0.15%
Aug 10, 2022	1,792.13	1,794.21	1,807.90	1,787.32	-0.11%
Aug 09, 2022	1,794.08	1,789.21	1,800.45	1,782.85	0.31%
Aug 08, 2022	1,788.52	1,773.57	1,790.26	1,770.94	0.81%
Aug 05, 2022	1,774.15	1,791.16	1,795.29	1,764.88	-0.94%
Aug 04, 2022	1,790.97	1,765.34	1,795.29	1,763.00	1.48%
Aug 03, 2022	1,764.90	1,760.53	1,772.90	1,754.33	0.29%
Aug 02, 2022	1,759.75	1,772.23	1,788.24	1,759.86	-0.68%
Aug 01, 2022	1,771.73	1,765.05	1,775.22	1,758.05	0.37%
Jul 29, 2022	1,765.22	1,755.81	1,768.17	1,752.19	0.58%
Jul 28, 2022	1,755.11	1,734.61	1,757.43	1,733.59	1.22%
Jul 27, 2022	1,733.89	1,717.41	1,740.60	1,711.46	0.98%
Jul 26, 2022	1,717.00	1,719.69	1,728.36	1,713.20	-0.10%
Jul 25, 2022	1,718.78	1,728.15	1,736.43	1,714.57	-0.44%
Jul 22, 2022	1,726.46	1,718.61	1,739.28	1,712.93	0.46%
Jul 21, 2022	1,718.49	1,696.73	1,720.69	1,680.78	1.30%
Jul 20, 2022	1,696.43	1,711.30	1,714.94	1,692.53	-0.86%
Jul 19, 2022	1,711.07	1,709.27	1,718.64	1,704.96	0.12%
Jul 18, 2022	1,709.01	1,707.94	1,724.05	1,705.89	0.13%
Jul 15, 2022	1,706.78	1,709.81	1,716.92	1,698.82	-0.16%
Jul 14, 2022	1,709.45	1,735.70	1,736.94	1,697.48	-1.49%
Jul 13, 2022	1,735.23	1,726.17	1,745.54	1,707.38	0.55%

Highest: 1,807.90

Lowest: 1,680.78

Difference: 127.12

Average: 1,749.15

Change %: 4.40

My Sentiments

What is your sentiment on XAU/USD?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

XAU/USD Discussions

Write your thoughts about XAU/USD

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Danny Nelson 4 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Forex and gold are the weakness of me Danny Nelson

2 0

Danny Nelson 4 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Can gold down to below 1795 next week? Me Danny Nelson really confused with gold today

3 0

Theo Smith 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Avoid loss!!! Allow a professional to manage your investment for profitable returns. I humbly recommend Douglas Troves on Face 📙 book He help me earned over £16,500 with my start up capital of £1,5000 with his daily signals and strategies. he’s God fearing and trustworthy what's 👤 App 👉+1 641 276 9476 for guide to professional trade

1 2

Neda Daj 7 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Avoid loss!!! Allow a professional to manage your investment for profitable returns. I humbly recommend Douglas Troves on Face 📙 book He help me earned over £16,500 with my start up capital of £1,5000 with his daily signals and strategies. he’s God fearing and trustworthy what's 👤 App 👉+1 641 276 9476 for guide to professional trade

1 2

Danny Nelson 11 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Stressing gold market. Gold can raise to 1820 by next week. Omg

2 5

Tiemur Islam 11 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I have no Idea how people ask for 100% win. no one can give that. people must understand this is forex.and don't follow anyone blindly. do some analysis by your own.and use proper money management. sorry for my advice if you don't like.

5 2

Danny Nelson 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Is this really you taimur islam? Never seen you write post like this. You usually follow me Danny Nelson, and we get broker together

1 0

Danny Nelson 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

*get broke together

1 0

Kimberly Kim Ntale 11 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

golden traders 🐂 it's open

1 1

Shan Rish 12 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

once it break 1803, then TP 1814

0 1

Ahsan Sajid 11 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

chl nikl

0 0

ansar mahmood 12 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Buy

0 2

International Baba 12 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

sell Tp 1754

3 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203292344">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="203292344" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="203292344">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="203292344">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="206625667">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="206625667" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="206625667">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="206625667">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Currency Explorer

More Categories

1D1W1M6M1Y5YMax

	FTSE 100	7,500.89	+34.98	+0.47%
	DAX	13,795.85	+101.34	+0.74%
	Euro Stoxx 50	3,776.81	+19.76	+0.53%
	US 30	33,753.6	+416.9	+1.25%
	US 500	4,278.5	+71.2	+1.69%
	Nikkei 225	28,546.98	+727.65	+2.62%
	GBP Index	73.79	-0.17	-0.23%

	Brent Oil	98.01	-1.59	-1.60%
	Crude Oil WTI	91.88	-2.46	-2.61%
	Gold	1,818.40	+11.20	+0.62%
	Silver	20.835	+0.486	+2.39%
	Copper	3.6783	-0.0282	-0.76%
	London Cocoa	1,747.00	-5.00	-0.29%
	London Wheat	271.35	-0.00	0.00%

	GBP/USD	1.2135	-0.0076	-0.63%
	EUR/USD	1.0261	-0.0056	-0.54%
	USD/JPY	133.46	+0.46	+0.34%
	EUR/GBP	0.8454	+0.0009	+0.11%
	USD/CAD	1.2774	+0.0013	+0.10%
	GBP/JPY	161.95	-0.47	-0.29%
	AUD/USD	0.7121	+0.0016	+0.23%

	Lloyds Banking	45.66	+0.05	+0.11%
	Vodafone Group PLC	121.58	+0.36	+0.30%
	Barclays	171.60	+2.62	+1.55%
	BT Group	157.90	-0.10	-0.06%
	HSBC	550.50	+1.60	+0.29%
	BHP Group Ltd	2,255.00	-11.50	-0.51%
	Exxon Mobil	94.00	+0.81	+0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	XAU/USD	1,803.64	+14.10	+0.79%