XAU/USD returned 4.5% in August 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2025 | $3,446.23 | $3,452.73 | $3,442.68 | $3,447.99 | — |
August 30 2025 | $3,455.60 | $3,466.73 | $3,451.04 | $3,463.81 | 65 |
August 29 2025 | $3,419.77 | $3,464.70 | $3,407.80 | $3,455.59 | 184 |
August 28 2025 | $3,388.81 | $3,423.25 | $3,378.00 | $3,419.78 | 152 |
August 27 2025 | $3,379.90 | $3,388.82 | $3,365.00 | $3,388.82 | 90 |
August 26 2025 | $3,349.54 | $3,379.98 | $3,336.00 | $3,379.95 | 150 |
August 25 2025 | $3,358.02 | $3,366.69 | $3,349.12 | $3,349.54 | 72 |
August 24 2025 | $3,368.75 | $3,371.05 | $3,366.06 | $3,369.16 | — |
August 23 2025 | $3,363.43 | $3,366.18 | $3,345.51 | $3,359.72 | 81 |
August 22 2025 | $3,332.13 | $3,363.43 | $3,318.28 | $3,363.42 | 154 |
August 21 2025 | $3,339.88 | $3,342.56 | $3,318.25 | $3,332.14 | 92 |
August 20 2025 | $3,314.84 | $3,339.91 | $3,301.77 | $3,339.88 | 134 |
August 19 2025 | $3,331.76 | $3,342.06 | $3,308.01 | $3,314.82 | 121 |
August 18 2025 | $3,330.09 | $3,380.00 | $3,322.00 | $3,331.75 | 191 |
August 17 2025 | $3,334.78 | $3,335.38 | $3,323.63 | $3,327.14 | — |
August 16 2025 | $3,329.35 | $3,336.01 | $3,327.21 | $3,331.25 | 46 |
August 15 2025 | $3,330.23 | $3,341.09 | $3,326.01 | $3,329.36 | 65 |
August 14 2025 | $3,350.80 | $3,361.00 | $3,324.39 | $3,330.23 | 128 |
August 13 2025 | $3,342.52 | $3,358.60 | $3,335.55 | $3,350.80 | 88 |
August 12 2025 | $3,344.14 | $3,357.52 | $3,332.00 | $3,342.47 | 96 |
August 11 2025 | $3,386.51 | $3,391.70 | $3,339.63 | $3,344.13 | 173 |
August 10 2025 | $3,400.22 | $3,401.52 | $3,390.52 | $3,391.57 | — |
August 09 2025 | $3,387.21 | $3,393.80 | $3,375.00 | $3,389.32 | 75 |
August 08 2025 | $3,389.03 | $3,397.81 | $3,375.19 | $3,387.21 | 86 |
August 07 2025 | $3,371.54 | $3,394.98 | $3,368.36 | $3,389.29 | 98 |