XAGAUD
Gümüş Avustralya Doları
19:53:31
92.409 A$
-1.252 (%-1.34)
Önceki Kapanış: 93.661·
Volatilite: 3.570
Düşük₺90.522
Yüksek₺93.757
Piyasa Verileri
Spot Piyasa
A:92.335
S:92.485
Önceki haftaya göre (WoW)
-4.22%
Önceki aya göre (MoM)
-11.81%
Yılbaşından bugüne (YTD)
-13.23%
Önceki yıla göre (YoY)
+63.67%
XAGAUD: Gümüş Avustralya Doları Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,9729
KAPANIŞ 62,1713
En Düşük
DÜŞÜK 46,698
En Yüksek
YÜKSEK 121,968
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 46,7 | 47,69 | 46,698 | 47,66 |
| 02.01.2025 | 47,655 | 48,09 | 47,446 | 47,632 |
| 05.01.2025 | 47,644 | 48,333 | 47,207 | 47,882 |
| 06.01.2025 | 47,882 | 48,467 | 47,882 | 48,188 |
| 07.01.2025 | 48,178 | 48,928 | 48,065 | 48,417 |
| 08.01.2025 | 48,414 | 49,174 | 48,375 | 48,568 |
| 09.01.2025 | 48,573 | 49,757 | 48,551 | 49,345 |
| 12.01.2025 | 49,449 | 49,585 | 47,981 | 48,041 |
| 13.01.2025 | 48,041 | 48,454 | 47,621 | 48,304 |
| 14.01.2025 | 48,298 | 49,328 | 48,075 | 49,304 |
| 15.01.2025 | 49,306 | 49,774 | 49,015 | 49,616 |
| 16.01.2025 | 49,607 | 49,66 | 48,608 | 48,932 |
| 19.01.2025 | 48,947 | 49,002 | 48,027 | 48,652 |
| 20.01.2025 | 48,647 | 49,224 | 48,557 | 49,1 |
| 21.01.2025 | 49,1 | 49,409 | 48,714 | 49,1 |
| 22.01.2025 | 49,107 | 49,196 | 47,994 | 48,516 |
| 23.01.2025 | 48,508 | 49,199 | 48,392 | 48,545 |
| 26.01.2025 | 48,539 | 48,684 | 47,336 | 47,954 |
| 27.01.2025 | 47,955 | 48,802 | 47,828 | 48,515 |
| 28.01.2025 | 48,556 | 49,823 | 48,54 | 49,389 |
| 29.01.2025 | 49,394 | 50,921 | 49,359 | 50,738 |
| 30.01.2025 | 50,743 | 51,053 | 50,073 | 50,398 |
| 02.02.2025 | 50,643 | 51,29 | 50,123 | 50,93 |
| 03.02.2025 | 50,949 | 51,776 | 50,573 | 51,271 |
| 04.02.2025 | 51,275 | 51,763 | 51,071 | 51,303 |
| 05.02.2025 | 51,28 | 51,638 | 50,675 | 51,337 |
| 06.02.2025 | 51,335 | 51,917 | 50,717 | 50,794 |
| 09.02.2025 | 50,761 | 51,493 | 50,698 | 51,07 |
| 10.02.2025 | 51,066 | 51,419 | 49,773 | 50,568 |
| 11.02.2025 | 50,559 | 51,427 | 50,328 | 51,262 |
| 12.02.2025 | 51,253 | 51,659 | 51,002 | 51,227 |
| 13.02.2025 | 51,228 | 52,622 | 50,467 | 50,634 |
| 16.02.2025 | 50,631 | 51,049 | 50,212 | 50,96 |
| 17.02.2025 | 50,951 | 51,828 | 50,576 | 51,699 |
| 18.02.2025 | 51,696 | 52,108 | 51,065 | 51,59 |
| 19.02.2025 | 51,601 | 52,075 | 51,298 | 51,369 |
| 20.02.2025 | 51,374 | 51,723 | 50,989 | 51,164 |
| 23.02.2025 | 51,132 | 51,393 | 50,541 | 50,961 |
| 24.02.2025 | 50,964 | 51,207 | 49,45 | 49,935 |
| 25.02.2025 | 49,927 | 50,556 | 49,891 | 50,48 |
| 26.02.2025 | 50,481 | 50,825 | 50,017 | 50,063 |
| 27.02.2025 | 50,053 | 50,532 | 49,634 | 50,139 |
| 02.03.2025 | 50,147 | 50,993 | 50,049 | 50,802 |
| 03.03.2025 | 50,801 | 51,318 | 50,71 | 50,963 |
| 04.03.2025 | 50,975 | 51,682 | 50,78 | 51,579 |
| 05.03.2025 | 51,588 | 51,661 | 50,964 | 51,51 |
| 06.03.2025 | 51,508 | 51,78 | 51,031 | 51,485 |
| 09.03.2025 | 51,521 | 51,751 | 50,829 | 51,14 |
| 10.03.2025 | 51,134 | 52,45 | 50,748 | 52,305 |
| 11.03.2025 | 52,305 | 52,821 | 52,009 | 52,559 |
| 12.03.2025 | 52,602 | 54,009 | 52,339 | 53,894 |
| 13.03.2025 | 53,891 | 53,993 | 53,034 | 53,473 |
| 16.03.2025 | 53,5 | 53,551 | 52,63 | 53,03 |
| 17.03.2025 | 53,034 | 53,813 | 52,882 | 53,473 |
| 18.03.2025 | 53,47 | 53,628 | 52,852 | 53,17 |
| 19.03.2025 | 53,174 | 53,575 | 52,656 | 53,265 |
| 20.03.2025 | 53,281 | 53,296 | 52,083 | 52,661 |
| 23.03.2025 | 52,674 | 52,896 | 52,387 | 52,522 |
| 24.03.2025 | 52,531 | 53,543 | 52,378 | 53,51 |
| 25.03.2025 | 53,511 | 53,708 | 53,133 | 53,411 |
| 26.03.2025 | 53,408 | 54,702 | 53,287 | 54,579 |
| 27.03.2025 | 54,581 | 54,914 | 53,963 | 54,289 |
| 30.03.2025 | 54,29 | 55,028 | 53,816 | 54,547 |
| 31.03.2025 | 54,547 | 54,762 | 53,317 | 53,932 |
| 01.04.2025 | 53,957 | 54,476 | 53,275 | 53,874 |
| 02.04.2025 | 53,882 | 54,244 | 49,774 | 50,325 |
| 03.04.2025 | 50,33 | 51,644 | 48,648 | 48,969 |
| 06.04.2025 | 49,137 | 51,339 | 47,321 | 49,929 |
| 07.04.2025 | 49,925 | 50,336 | 49,54 | 50,047 |
| 08.04.2025 | 50,051 | 51,082 | 49,072 | 50,418 |
| 09.04.2025 | 50,406 | 50,863 | 49,401 | 50,166 |
| 10.04.2025 | 50,166 | 51,804 | 49,685 | 51,309 |
| 13.04.2025 | 51,268 | 51,351 | 50,49 | 50,991 |
| 14.04.2025 | 50,979 | 51,213 | 50,391 | 50,933 |
| 15.04.2025 | 50,931 | 52,145 | 50,895 | 51,42 |
| 16.04.2025 | 51,42 | 51,776 | 50,355 | 50,93 |
| 17.04.2025 | 50,941 | 51,125 | 50,929 | 51,072 |
| 20.04.2025 | 51,04 | 51,474 | 50,722 | 50,987 |
| 21.04.2025 | 51,007 | 51,774 | 50,273 | 51,058 |
| 22.04.2025 | 51,057 | 52,983 | 50,536 | 52,831 |
| 23.04.2025 | 52,831 | 52,942 | 51,98 | 52,395 |
| 24.04.2025 | 52,406 | 52,604 | 51,357 | 51,739 |
| 27.04.2025 | 51,77 | 51,792 | 51,169 | 51,558 |
| 28.04.2025 | 51,56 | 52,354 | 51,273 | 51,601 |
| 29.04.2025 | 51,588 | 51,829 | 50,352 | 50,948 |
| 30.04.2025 | 50,982 | 51,012 | 49,555 | 50,78 |
| 01.05.2025 | 50,788 | 51,02 | 49,544 | 49,678 |
| 04.05.2025 | 49,67 | 50,349 | 49,522 | 50,195 |
| 05.05.2025 | 50,195 | 51,364 | 50,165 | 51,195 |
| 06.05.2025 | 51,195 | 51,195 | 50,188 | 50,494 |
| 07.05.2025 | 50,494 | 51,011 | 50,28 | 50,71 |
| 08.05.2025 | 50,71 | 51,173 | 50,547 | 51,04 |
| 11.05.2025 | 50,974 | 51,288 | 49,808 | 51,163 |
| 12.05.2025 | 51,156 | 51,839 | 50,685 | 50,863 |
| 13.05.2025 | 50,871 | 50,93 | 49,721 | 50,124 |
| 14.05.2025 | 50,101 | 50,967 | 49,323 | 50,952 |
| 15.05.2025 | 50,968 | 51,044 | 49,727 | 50,42 |
| 18.05.2025 | 50,408 | 50,81 | 49,983 | 50,099 |
| 19.05.2025 | 50,113 | 51,625 | 49,905 | 51,509 |
| 20.05.2025 | 51,511 | 52,191 | 51,175 | 51,9 |
| 21.05.2025 | 51,9 | 52,263 | 50,747 | 51,563 |
| 22.05.2025 | 51,54 | 51,663 | 51,099 | 51,546 |
| 25.05.2025 | 51,577 | 51,697 | 51,104 | 51,651 |
| 26.05.2025 | 51,655 | 51,655 | 50,785 | 51,63 |
| 27.05.2025 | 51,629 | 51,881 | 51,215 | 51,301 |
| 28.05.2025 | 51,298 | 51,988 | 51,003 | 51,711 |
| 29.05.2025 | 51,714 | 51,827 | 50,976 | 51,284 |
| 01.06.2025 | 51,293 | 53,549 | 51,046 | 53,484 |
| 02.06.2025 | 53,484 | 53,534 | 52,517 | 53,402 |
| 03.06.2025 | 53,402 | 53,611 | 52,759 | 53,133 |
| 04.06.2025 | 53,133 | 55,338 | 53,026 | 54,813 |
| 05.06.2025 | 54,813 | 55,933 | 54,813 | 55,449 |
| 08.06.2025 | 55,462 | 56,535 | 55,153 | 56,434 |
| 09.06.2025 | 56,434 | 56,51 | 55,658 | 56,015 |
| 10.06.2025 | 56,015 | 56,319 | 55,297 | 55,921 |
| 11.06.2025 | 55,941 | 56,114 | 54,733 | 55,877 |
| 12.06.2025 | 55,887 | 56,471 | 55,52 | 55,906 |
| 15.06.2025 | 55,871 | 56,227 | 55,319 | 55,667 |
| 16.06.2025 | 55,655 | 57,376 | 55,36 | 57,328 |
| 17.06.2025 | 57,316 | 57,432 | 56,231 | 56,461 |
| 18.06.2025 | 56,457 | 56,756 | 55,954 | 56,16 |
| 19.06.2025 | 56,156 | 56,23 | 54,763 | 55,817 |
| 22.06.2025 | 55,919 | 56,805 | 55,774 | 55,881 |
| 23.06.2025 | 55,907 | 55,939 | 54,368 | 55,361 |
| 24.06.2025 | 55,36 | 55,797 | 54,933 | 55,691 |
| 25.06.2025 | 55,691 | 56,287 | 55,444 | 55,997 |
| 26.06.2025 | 55,997 | 56,037 | 54,686 | 55,106 |
| 29.06.2025 | 55,081 | 55,418 | 54,229 | 54,866 |
| 30.06.2025 | 54,87 | 55,611 | 54,53 | 54,746 |
| 01.07.2025 | 54,746 | 55,597 | 54,615 | 55,524 |
| 02.07.2025 | 55,532 | 56,35 | 55,236 | 56,06 |
| 03.07.2025 | 56,056 | 56,417 | 55,777 | 56,362 |
| 06.07.2025 | 56,33 | 56,807 | 55,635 | 56,656 |
| 07.07.2025 | 56,639 | 56,707 | 55,617 | 56,282 |
| 08.07.2025 | 56,289 | 56,334 | 55,498 | 55,674 |
| 09.07.2025 | 55,668 | 56,36 | 55,542 | 56,169 |
| 10.07.2025 | 56,175 | 58,568 | 56,163 | 58,391 |
| 13.07.2025 | 58,454 | 59,589 | 58,192 | 58,265 |
| 14.07.2025 | 58,25 | 58,532 | 57,715 | 57,891 |
| 15.07.2025 | 57,882 | 58,412 | 57,705 | 58,077 |
| 16.07.2025 | 58,052 | 58,826 | 58,021 | 58,779 |
| 17.07.2025 | 58,8 | 59,001 | 58,482 | 58,678 |
| 20.07.2025 | 58,622 | 59,848 | 58,565 | 59,68 |
| 21.07.2025 | 59,68 | 60,065 | 59,331 | 59,954 |
| 22.07.2025 | 59,954 | 60,059 | 59,234 | 59,448 |
| 23.07.2025 | 59,448 | 59,597 | 58,586 | 59,268 |
| 24.07.2025 | 59,239 | 59,547 | 57,915 | 58,129 |
| 27.07.2025 | 58,107 | 58,714 | 57,999 | 58,528 |
| 28.07.2025 | 58,538 | 58,838 | 58,315 | 58,69 |
| 29.07.2025 | 58,688 | 58,73 | 57,246 | 57,724 |
| 30.07.2025 | 57,708 | 57,74 | 56,251 | 57,14 |
| 31.07.2025 | 57,14 | 57,372 | 56,562 | 57,205 |
| 03.08.2025 | 57,226 | 57,888 | 56,631 | 57,85 |
| 04.08.2025 | 57,856 | 58,638 | 57,756 | 58,431 |
| 05.08.2025 | 58,442 | 58,508 | 57,846 | 58,187 |
| 06.08.2025 | 58,21 | 59,048 | 58 | 58,673 |
| 07.08.2025 | 58,673 | 58,952 | 58,246 | 58,745 |
| 10.08.2025 | 58,671 | 58,671 | 57,723 | 57,741 |
| 11.08.2025 | 57,741 | 58,413 | 57,587 | 58,059 |
| 12.08.2025 | 58,059 | 58,966 | 58,01 | 58,827 |
| 13.08.2025 | 58,827 | 59,11 | 58,299 | 58,493 |
| 14.08.2025 | 58,493 | 58,613 | 57,815 | 58,397 |
| 17.08.2025 | 58,274 | 58,811 | 58,156 | 58,576 |
| 18.08.2025 | 58,576 | 58,803 | 57,74 | 57,937 |
| 19.08.2025 | 57,937 | 58,96 | 57,467 | 58,905 |
| 20.08.2025 | 58,905 | 59,473 | 58,38 | 59,394 |
| 21.08.2025 | 59,394 | 60,185 | 58,685 | 59,96 |
| 24.08.2025 | 59,984 | 60,143 | 59,42 | 59,494 |
| 25.08.2025 | 59,494 | 59,976 | 59,17 | 59,434 |
| 26.08.2025 | 59,434 | 59,583 | 58,863 | 59,31 |
| 27.08.2025 | 59,31 | 59,964 | 59,26 | 59,823 |
| 28.08.2025 | 59,823 | 61,069 | 59,345 | 60,716 |
| 31.08.2025 | 60,768 | 62,2 | 60,765 | 62,168 |
| 01.09.2025 | 62,168 | 62,81 | 61,696 | 62,739 |
| 02.09.2025 | 62,739 | 63,342 | 62,328 | 62,955 |
| 03.09.2025 | 62,955 | 62,967 | 62,023 | 62,401 |
| 04.09.2025 | 62,401 | 62,895 | 62,002 | 62,511 |
| 07.09.2025 | 62,437 | 63,271 | 61,791 | 62,692 |
| 08.09.2025 | 62,692 | 62,753 | 61,893 | 62,098 |
| 09.09.2025 | 62,098 | 62,453 | 61,802 | 62,242 |
| 10.09.2025 | 62,242 | 62,693 | 61,915 | 62,363 |
| 11.09.2025 | 62,363 | 63,904 | 62,139 | 63,486 |
| 14.09.2025 | 63,409 | 64,076 | 63,043 | 64,045 |
| 15.09.2025 | 64,045 | 64,369 | 63,366 | 63,667 |
| 16.09.2025 | 63,667 | 63,805 | 61,648 | 62,629 |
| 17.09.2025 | 62,629 | 63,311 | 62,27 | 63,264 |
| 18.09.2025 | 63,264 | 65,395 | 63,03 | 65,3 |
| 21.09.2025 | 65,361 | 66,842 | 65,361 | 66,763 |
| 22.09.2025 | 66,763 | 67,308 | 66,25 | 66,729 |
| 23.09.2025 | 66,729 | 67,237 | 66,021 | 66,721 |
| 24.09.2025 | 66,721 | 69,191 | 66,438 | 69,109 |
| 25.09.2025 | 69,109 | 71,207 | 68,188 | 70,407 |
| 28.09.2025 | 70,512 | 71,848 | 70,169 | 71,315 |
| 29.09.2025 | 71,315 | 71,651 | 69,329 | 70,587 |
| 30.09.2025 | 70,587 | 72,275 | 70,503 | 71,521 |
| 01.10.2025 | 71,521 | 72,747 | 69,75 | 71,228 |
| 02.10.2025 | 71,228 | 73,192 | 70,704 | 72,701 |
| 05.10.2025 | 72,92 | 73,888 | 72,745 | 73,365 |
| 06.10.2025 | 73,365 | 73,864 | 71,855 | 72,745 |
| 07.10.2025 | 72,745 | 75,336 | 72,62 | 74,189 |
| 08.10.2025 | 74,189 | 77,739 | 73,495 | 75,295 |
| 09.10.2025 | 75,196 | 78,013 | 74,559 | 77,593 |
| 12.10.2025 | 77,396 | 80,152 | 77,158 | 80,083 |
| 13.10.2025 | 80,304 | 82,663 | 78,166 | 79,191 |
| 14.10.2025 | 79,308 | 81,739 | 79,193 | 81,625 |
| 15.10.2025 | 81,482 | 83,553 | 80,852 | 83,539 |
| 16.10.2025 | 83,549 | 84,175 | 78,087 | 79,746 |
| 19.10.2025 | 79,723 | 81,301 | 78,907 | 80,481 |
| 20.10.2025 | 80,518 | 80,732 | 73,788 | 75,019 |
| 21.10.2025 | 75,019 | 75,729 | 73,274 | 74,787 |
| 22.10.2025 | 74,787 | 75,952 | 73,871 | 75,072 |
| 23.10.2025 | 75,072 | 75,243 | 73,623 | 74,664 |
| 26.10.2025 | 74,181 | 74,234 | 70,388 | 71,332 |
| 27.10.2025 | 71,332 | 72,001 | 69,583 | 71,437 |
| 28.10.2025 | 71,437 | 73,506 | 71,165 | 72,406 |
| 29.10.2025 | 72,406 | 74,781 | 71,731 | 74,651 |
| 30.10.2025 | 74,651 | 75,51 | 73,995 | 74,383 |
| 02.11.2025 | 74,289 | 74,95 | 73,46 | 73,78 |
| 03.11.2025 | 73,784 | 73,885 | 72,3 | 72,668 |
| 04.11.2025 | 72,681 | 74,232 | 72,439 | 73,989 |
| 05.11.2025 | 73,99 | 74,954 | 73,352 | 74,126 |
| 06.11.2025 | 74,112 | 75,363 | 74,069 | 74,51 |
| 09.11.2025 | 74,619 | 77,317 | 74,52 | 77,231 |
| 10.11.2025 | 77,24 | 78,514 | 77,067 | 78,45 |
| 11.11.2025 | 78,427 | 81,966 | 78,019 | 81,478 |
| 12.11.2025 | 81,472 | 82,835 | 79,808 | 80,12 |
| 13.11.2025 | 80,072 | 81,824 | 76,758 | 77,516 |
| 16.11.2025 | 77,682 | 78,509 | 76,483 | 77,264 |
| 17.11.2025 | 77,255 | 78,524 | 76,222 | 78,043 |
| 18.11.2025 | 78,04 | 80,904 | 77,841 | 79,193 |
| 19.11.2025 | 79,189 | 79,961 | 77,737 | 78,372 |
| 20.11.2025 | 78,375 | 78,645 | 76,854 | 77,36 |
| 23.11.2025 | 77,474 | 79,508 | 77,03 | 79,492 |
| 24.11.2025 | 79,492 | 80,116 | 78,666 | 79,558 |
| 25.11.2025 | 79,546 | 81,894 | 79,274 | 81,836 |
| 26.11.2025 | 81,829 | 82,625 | 80,721 | 81,822 |
| 27.11.2025 | 81,822 | 86,318 | 81,639 | 86,126 |
| 30.11.2025 | 86,607 | 89,764 | 86,335 | 88,53 |
| 01.12.2025 | 88,536 | 89,341 | 86,482 | 89,224 |
| 02.12.2025 | 89,213 | 89,611 | 87,461 | 88,606 |
| 03.12.2025 | 88,608 | 88,932 | 85,442 | 86,374 |
| 04.12.2025 | 86,378 | 89,292 | 86,016 | 87,932 |
| 07.12.2025 | 88,014 | 88,325 | 86,595 | 87,746 |
| 08.12.2025 | 87,744 | 91,579 | 86,783 | 91,568 |
| 09.12.2025 | 91,576 | 92,742 | 90,35 | 92,486 |
| 10.12.2025 | 92,51 | 96,414 | 92,3 | 95,393 |
| 11.12.2025 | 95,381 | 96,973 | 91,67 | 93,003 |
| 14.12.2025 | 93,125 | 96,633 | 92,91 | 96,489 |
| 15.12.2025 | 96,49 | 96,654 | 93,712 | 95,994 |
| 16.12.2025 | 95,987 | 101,2 | 95,842 | 100,659 |
| 17.12.2025 | 100,642 | 100,87 | 97,675 | 98,955 |
| 18.12.2025 | 98,958 | 101,962 | 97,587 | 101,66 |
| 21.12.2025 | 101,839 | 104,848 | 101,839 | 103,506 |
| 22.12.2025 | 103,514 | 106,841 | 103,083 | 106,766 |
| 23.12.2025 | 106,783 | 108,351 | 104,618 | 107,113 |
| 25.12.2025 | 111,474 | 117,003 | 109,773 | 116,793 |
| 28.12.2025 | 119,366 | 121,968 | 105,439 | 108,856 |
| 29.12.2025 | 108,819 | 116,456 | 106,327 | 113,676 |
| 30.12.2025 | 113,696 | 114,518 | 105,003 | 106,503 |
| 31.12.2025 | 106,543 | 106,678 | 106,321 | 106,538 |