AFCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.794708 | -0.002524 | -0.32% | 0.797289 | 0.825626 | 0.794262 | 3,004.00 |
Jun 29 2024 | 0.797232 | -0.049253 | -5.82% | 0.846358 | 0.846396 | 0.796746 | 2,823.00 |
Jun 28 2024 | 0.846485 | 0.033269 | 4.09% | 0.813542 | 0.850999 | 0.808195 | 13,860.00 |
Jun 27 2024 | 0.813216 | -0.004373 | -0.53% | 0.817694 | 0.845013 | 0.789308 | 16,120.00 |
Jun 26 2024 | 0.817589 | -0.014767 | -1.77% | 1.02 | 1.09 | 0.798969 | 11,253.00 |
Jun 25 2024 | 0.832357 | 0.019154 | 2.36% | 0.812492 | 0.837702 | 0.790387 | 1,915.00 |
Jun 24 2024 | 0.813203 | -0.036604 | -4.31% | 0.848093 | 0.848093 | 0.774193 | 2,869.00 |
Jun 23 2024 | 0.849807 | -0.00338 | -0.40% | 0.853388 | 0.863899 | 0.830515 | 5,463.00 |
Jun 22 2024 | 0.853187 | -0.005652 | -0.66% | 0.860017 | 0.860904 | 0.81387 | 3,148.00 |
Jun 21 2024 | 0.858839 | 0.060597 | 7.59% | 0.797128 | 0.884314 | 0.794072 | 16,926.00 |
Jun 20 2024 | 0.798242 | -0.008235 | -1.02% | 0.806576 | 0.825619 | 0.791623 | 3,941.00 |
Jun 19 2024 | 0.806476 | -0.00415 | -0.51% | 0.81086 | 0.814263 | 0.80341 | 2,182.00 |
Jun 18 2024 | 0.810626 | -0.058292 | -6.71% | 0.869687 | 0.889981 | 0.796456 | 30,318.00 |
Jun 17 2024 | 0.868918 | -0.018781 | -2.12% | 1.02 | 1.09 | 0.848205 | 18,309.00 |
Jun 16 2024 | 0.887699 | -0.015514 | -1.72% | 0.902565 | 0.944874 | 0.881091 | 4,640.00 |
Jun 15 2024 | 0.903212 | 0.016773 | 1.89% | 0.876065 | 0.952014 | 0.876065 | 13,295.00 |
Jun 14 2024 | 0.886439 | -0.004218 | -0.47% | 0.890477 | 0.928834 | 0.863773 | 7,056.00 |
Jun 13 2024 | 0.890658 | 0.015917 | 1.82% | 0.873179 | 0.946079 | 0.86216 | 29,595.00 |
Jun 12 2024 | 0.874741 | -0.024933 | -2.77% | 0.899226 | 0.907629 | 0.856324 | 7,836.00 |
Jun 11 2024 | 0.899675 | 0.009867 | 1.11% | 0.890352 | 0.91428 | 0.866488 | 515.00 |
Jun 10 2024 | 0.889807 | -0.040824 | -4.39% | 1.02 | 1.09 | 0.888535 | 15,371.00 |
Jun 09 2024 | 0.930631 | 0.011384 | 1.24% | 0.919078 | 0.963201 | 0.917537 | 5,608.00 |
Jun 08 2024 | 0.919247 | -0.011402 | -1.23% | 0.930217 | 0.970963 | 0.897733 | 9,748.00 |
Jun 07 2024 | 0.930648 | -0.041782 | -4.30% | 0.971999 | 0.983396 | 0.92388 | 10,735.00 |
Jun 06 2024 | 0.97243 | -0.002851 | -0.29% | 0.99183 | 0.997517 | 0.940568 | 90,122.00 |
Jun 05 2024 | 0.975281 | 0.01607 | 1.68% | 1.02 | 1.14 | 0.900987 | 191,781.00 |
Jun 04 2024 | 0.959211 | 0.018878 | 2.01% | 0.940808 | 1.00 | 0.921438 | 12,119.00 |
Jun 03 2024 | 0.940333 | -0.032313 | -3.32% | 0.970672 | 0.981435 | 0.926104 | 8,586.00 |
Jun 02 2024 | 0.972647 | -0.01766 | -1.78% | 0.990938 | 0.991425 | 0.931995 | 7,989.00 |
Jun 01 2024 | 0.990307 | -0.002809 | -0.28% | 0.993981 | 1.04 | 0.949372 | 30,457.00 |
May 31 2024 | 0.993115 | 0.041481 | 4.36% | 0.955633 | 1.02 | 0.932302 | 16,395.00 |
May 30 2024 | 0.951634 | -0.038026 | -3.84% | 0.991463 | 0.992348 | 0.94616 | 30,470.00 |
May 29 2024 | 0.98966 | 0.003882 | 0.39% | 0.985665 | 1.00 | 0.932608 | 64,437.00 |
May 28 2024 | 0.985777 | -0.011333 | -1.14% | 0.997607 | 1.05 | 0.945384 | 320,269.00 |
May 27 2024 | 0.99711 | -0.045022 | -4.32% | 1.02 | 1.09 | 0.93356 | 108,036.00 |
May 26 2024 | 1.04 | 0.110 | 11.50% | 0.955059 | 1.40 | 0.925734 | 1,239,564.00 |
May 25 2024 | 0.934671 | -0.011843 | -1.25% | 0.945191 | 0.946714 | 0.914518 | 4,428.00 |
May 24 2024 | 0.946514 | -0.0146 | -1.52% | 0.95944 | 0.963283 | 0.90234 | 5,947.00 |
May 23 2024 | 0.961114 | 0.023801 | 2.54% | 0.938649 | 0.96403 | 0.889335 | 24,932.00 |
May 22 2024 | 0.937313 | -0.001913 | -0.20% | 0.93744 | 0.958793 | 0.910696 | 4,345.00 |
May 21 2024 | 0.939226 | -0.02495 | -2.59% | 0.95336 | 0.985188 | 0.921078 | 29,924.00 |
May 20 2024 | 0.964176 | 0.008591 | 0.90% | 1.02 | 1.09 | 0.923709 | 53,359.00 |
May 19 2024 | 0.955585 | -0.097228 | -9.24% | 1.05 | 1.14 | 0.951201 | 101,095.00 |
May 18 2024 | 1.05 | 0.030 | 2.84% | 1.02 | 1.08 | 0.993195 | 14,322.00 |
May 17 2024 | 1.02 | 0.040 | 4.51% | 1.00 | 1.03 | 0.976848 | 14,594.00 |
May 16 2024 | 0.979547 | -0.060376 | -5.81% | 1.01 | 1.06 | 0.96872 | 16,158.00 |
May 15 2024 | 1.04 | 0.040 | 3.75% | 0.983379 | 1.08 | 0.966355 | 27,294.00 |
May 14 2024 | 1.00 | -0.020 | -1.62% | 1.02 | 1.09 | 0.999079 | 6,619.00 |
May 13 2024 | 1.02 | 0.00 | -0.41% | 0.886983 | 1.09 | 0.886653 | 13,980.00 |
May 12 2024 | 1.02 | -0.020 | -1.78% | 1.04 | 1.11 | 1.02 | 19,206.00 |
May 11 2024 | 1.04 | -0.080 | -7.00% | 1.12 | 1.12 | 1.04 | 4,550.00 |
May 10 2024 | 1.12 | 0.020 | 1.71% | 1.10 | 1.12 | 1.02 | 5,326.00 |
May 09 2024 | 1.10 | 0.100 | 9.81% | 1.01 | 1.11 | 1.00 | 794.00 |
May 08 2024 | 1.00 | -0.010 | -1.22% | 1.01 | 1.03 | 0.998809 | 746.00 |
May 07 2024 | 1.02 | 0.00 | 0.31% | 1.01 | 1.07 | 1.01 | 8,189.00 |
May 06 2024 | 1.01 | -0.050 | -4.96% | 0.886983 | 1.12 | 0.886653 | 16,114.00 |
May 05 2024 | 1.06 | -0.010 | -0.50% | 1.07 | 1.11 | 1.06 | 1,386.00 |
May 04 2024 | 1.07 | -0.060 | -5.69% | 1.13 | 1.15 | 1.06 | 5,302.00 |
May 03 2024 | 1.13 | 0.080 | 7.86% | 1.05 | 1.14 | 1.03 | 9,275.00 |
May 02 2024 | 1.05 | 0.00 | 0.33% | 1.05 | 1.09 | 1.01 | 8,634.00 |
May 01 2024 | 1.05 | -0.030 | -2.79% | 1.08 | 1.10 | 0.981169 | 18,903.00 |
Apr 30 2024 | 1.08 | -0.030 | -2.46% | 1.11 | 1.20 | 1.03 | 55,257.00 |
Apr 29 2024 | 1.11 | -0.010 | -0.79% | 0.886983 | 1.67 | 0.886653 | 21,524.00 |
Apr 28 2024 | 1.11 | -0.040 | -3.23% | 1.15 | 1.22 | 1.11 | 7,221.00 |
Apr 27 2024 | 1.15 | -0.050 | -4.11% | 1.20 | 1.20 | 1.14 | 9,520.00 |
Apr 26 2024 | 1.20 | -0.050 | -4.21% | 1.25 | 1.26 | 1.15 | 4,291.00 |
Apr 25 2024 | 1.25 | 0.040 | 3.68% | 1.21 | 1.27 | 1.18 | 1,609.00 |
Apr 24 2024 | 1.21 | -0.030 | -2.73% | 1.25 | 1.28 | 1.19 | 13,187.00 |
Apr 23 2024 | 1.24 | 0.010 | 0.90% | 1.23 | 1.34 | 1.22 | 37,802.00 |
Apr 22 2024 | 1.23 | -0.010 | -0.93% | 0.886983 | 1.31 | 0.886653 | 14,108.00 |
Apr 21 2024 | 1.24 | 0.00 | 0.11% | 1.22 | 1.25 | 1.20 | 8,541.00 |
Apr 20 2024 | 1.24 | 0.010 | 0.78% | 1.23 | 1.24 | 1.19 | 6,862.00 |
Apr 19 2024 | 1.23 | -0.010 | -0.93% | 1.24 | 1.25 | 1.15 | 20,534.00 |
Apr 18 2024 | 1.24 | 0.010 | 0.58% | 1.25 | 1.27 | 1.20 | 18,669.00 |
Apr 17 2024 | 1.24 | -0.110 | -7.99% | 1.32 | 1.42 | 1.21 | 60,838.00 |
Apr 16 2024 | 1.34 | 0.050 | 4.26% | 1.32 | 1.38 | 1.24 | 53,615.00 |
Apr 15 2024 | 1.29 | 0.020 | 1.94% | 0.886983 | 1.39 | 0.886653 | 251,157.00 |
Apr 14 2024 | 1.27 | 0.00 | -0.31% | 1.26 | 1.66 | 1.22 | 533,576.00 |
Apr 13 2024 | 1.27 | -0.150 | -10.38% | 1.42 | 1.51 | 1.22 | 13,934.00 |
Apr 12 2024 | 1.42 | -0.290 | -17.10% | 1.71 | 1.71 | 1.41 | 6,643.00 |
Apr 11 2024 | 1.71 | 0.080 | 4.60% | 1.63 | 1.75 | 1.57 | 5,437.00 |
Apr 10 2024 | 1.63 | 0.050 | 3.08% | 1.59 | 1.73 | 1.51 | 31,117.00 |
Apr 09 2024 | 1.58 | -0.140 | -8.19% | 1.72 | 1.73 | 1.58 | 6,986.00 |
Apr 08 2024 | 1.73 | 0.030 | 1.76% | 0.886983 | 1.73 | 0.886653 | 22,853.00 |
Apr 07 2024 | 1.70 | 0.110 | 6.61% | 1.59 | 1.76 | 1.58 | 19,154.00 |
Apr 06 2024 | 1.59 | -0.170 | -9.82% | 1.65 | 1.77 | 1.57 | 43,464.00 |
Apr 05 2024 | 1.76 | 0.320 | 22.36% | 1.44 | 1.76 | 1.44 | 86,070.00 |
Apr 04 2024 | 1.44 | 0.040 | 3.05% | 1.50 | 1.62 | 1.37 | 109,645.00 |
Apr 03 2024 | 1.40 | 0.110 | 8.38% | 1.29 | 1.56 | 1.27 | 64,438.00 |
Apr 02 2024 | 1.29 | -0.050 | -3.42% | 1.33 | 1.35 | 1.23 | 32,205.00 |