XAU to USD — 30 Day History
Over the past 30 days, XAU to USD closed between 3,996.48 and 4,166.67, averaging 4,115.53 across 29 daily closes from 2026-10-04 to 2026-11-01. The rate closed higher than the previous day on 3 of those days, lower on 6, and unchanged on 19.
The largest single-day move in this window was on 2026-10-23, when XAU to USD moved 4.00% lower against the previous close.
Net of the moves in between, XAU to USD is down 4.08% from 2026-10-04 to 2026-11-01 -- the first and last closes in this 30-day table. The span from the lowest close to the highest is 170.184 USD per XAU, across 29 rows of daily open, high, low and close figures in the table below.
The highest close in this window was 4,166.67 on 2026-10-04, and the lowest 3,996.48 on 2026-11-01. Day to day, XAU to USD moved an average of 0.28% in either direction, measured across the 28 close-to-close moves in this window -- a wide high-to-low span can come from one jump or from steady drift, and this is which. Its most recent close, 3,996.48 on 2026-11-01, sits 0.00% of the way up that range.
| Date | Close | High | Low | Open |
|---|---|---|---|---|
| 2026-11-01 | 3,996.48 | 3,996.48 | 3,996.48 | 3,996.48 |
| 2026-10-31 | 4,011.07 | 4,011.07 | 4,011.07 | 4,011.07 |
| 2026-10-30 | 4,019.62 | 4,019.62 | 4,019.62 | 4,019.62 |
| 2026-10-29 | 4,043.02 | 4,043.02 | 4,043.02 | 4,043.02 |
| 2026-10-28 | 4,031.28 | 4,031.28 | 4,031.28 | 4,031.28 |
| 2026-10-27 | 4,015.10 | 4,015.10 | 4,015.10 | 4,015.10 |
| 2026-10-26 | 4,019.94 | 4,019.94 | 4,019.94 | 4,019.94 |
| 2026-10-25 | 4,047.27 | 4,047.27 | 4,047.27 | 4,047.27 |
| 2026-10-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 |
| 2026-10-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 |
| 2026-10-22 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-21 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-20 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-19 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-18 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-17 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-16 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-15 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-14 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-13 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-12 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-11 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-10 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-09 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-08 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-07 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-06 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-05 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |
| 2026-10-04 | 4,166.67 | 4,166.67 | 4,166.67 | 4,166.67 |