Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDIOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1537 | -0.0057 | -3.58% | 0.1594 | 0.1631 | 0.151 | 1,915,210.00 |
| May 15 2024 | 0.1594 | 0.0092 | 6.13% | 0.1502 | 0.1621 | 0.1496 | 1,504,404.00 |
| May 14 2024 | 0.1502 | -0.0034 | -2.21% | 0.1535 | 0.1554 | 0.1489 | 1,246,233.00 |
| May 13 2024 | 0.1536 | -0.0018 | -1.16% | 0.1554 | 0.1596 | 0.1471 | 1,818,188.00 |
| May 12 2024 | 0.1554 | -0.0044 | -2.75% | 0.1599 | 0.1605 | 0.1553 | 997,977.00 |
| May 11 2024 | 0.1598 | -0.0016 | -0.99% | 0.1615 | 0.1636 | 0.1587 | 896,447.00 |
| May 10 2024 | 0.1614 | -0.008 | -4.72% | 0.1691 | 0.1712 | 0.1585 | 1,068,233.00 |
| May 09 2024 | 0.1694 | 0.0067 | 4.12% | 0.1626 | 0.1704 | 0.1592 | 1,121,427.00 |
| May 08 2024 | 0.1627 | -0.005 | -2.98% | 0.1676 | 0.1686 | 0.1588 | 1,666,850.00 |
| May 07 2024 | 0.1677 | -0.0056 | -3.23% | 0.1733 | 0.1763 | 0.1673 | 1,270,030.00 |
| May 06 2024 | 0.1733 | -0.0041 | -2.31% | 0.1771 | 0.1854 | 0.1726 | 1,497,946.00 |
| May 05 2024 | 0.1774 | 0.0008 | 0.45% | 0.1767 | 0.1805 | 0.1706 | 1,196,535.00 |
| May 04 2024 | 0.1766 | -0.0026 | -1.45% | 0.1791 | 0.1805 | 0.1756 | 985,460.00 |
| May 03 2024 | 0.1792 | 0.0095 | 5.60% | 0.170 | 0.1803 | 0.1679 | 1,060,022.00 |
| May 02 2024 | 0.1697 | 0.0027 | 1.62% | 0.1668 | 0.1724 | 0.1615 | 1,158,636.00 |
| May 01 2024 | 0.167 | -0.0004 | -0.24% | 0.1676 | 0.1696 | 0.1564 | 1,295,350.00 |
| Apr 30 2024 | 0.1674 | -0.0093 | -5.26% | 0.1763 | 0.1788 | 0.1603 | 1,320,594.00 |
| Apr 29 2024 | 0.1767 | -0.0033 | -1.83% | 0.1802 | 0.181 | 0.1719 | 999,787.00 |
| Apr 28 2024 | 0.180 | -0.0046 | -2.49% | 0.1849 | 0.1881 | 0.1797 | 1,059,915.00 |
| Apr 27 2024 | 0.1846 | 0.0009 | 0.49% | 0.1837 | 0.1859 | 0.1759 | 980,588.00 |
| Apr 26 2024 | 0.1837 | -0.0048 | -2.55% | 0.1882 | 0.1894 | 0.1824 | 1,025,162.00 |
| Apr 25 2024 | 0.1885 | -0.008 | -4.07% | 0.1861 | 0.1904 | 0.1801 | 1,022,029.00 |
| Apr 24 2024 | 0.1965 | -0.0035 | -1.75% | 0.2004 | 0.2079 | 0.1948 | 834,619.00 |
| Apr 23 2024 | 0.200 | 0.0022 | 1.11% | 0.1981 | 0.2029 | 0.1948 | 1,329,473.00 |
| Apr 22 2024 | 0.1978 | 0.0056 | 2.91% | 0.1925 | 0.1998 | 0.1914 | 1,181,177.00 |
| Apr 21 2024 | 0.1922 | -0.0037 | -1.89% | 0.1949 | 0.1972 | 0.1888 | 1,176,067.00 |
| Apr 20 2024 | 0.1959 | 0.0116 | 6.29% | 0.1841 | 0.197 | 0.1818 | 2,125,668.00 |
| Apr 19 2024 | 0.1843 | 0.003 | 1.65% | 0.1809 | 0.1883 | 0.1659 | 1,411,891.00 |
| Apr 18 2024 | 0.1813 | 0.0067 | 3.84% | 0.174 | 0.1845 | 0.1694 | 1,051,029.00 |
| Apr 17 2024 | 0.1746 | -0.0054 | -3.00% | 0.1794 | 0.1829 | 0.1676 | 1,336,146.00 |
| Apr 16 2024 | 0.180 | 0.0016 | 0.90% | 0.1779 | 0.1837 | 0.1717 | 1,266,888.00 |
| Apr 15 2024 | 0.1784 | -0.0096 | -5.11% | 0.1866 | 0.1985 | 0.1735 | 1,369,913.00 |
| Apr 14 2024 | 0.188 | 0.0125 | 7.12% | 0.1746 | 0.1915 | 0.1676 | 1,525,358.00 |
| Apr 13 2024 | 0.1755 | -0.0371 | -17.45% | 0.2114 | 0.2246 | 0.1509 | 2,911,125.00 |
| Apr 12 2024 | 0.2126 | -0.0488 | -18.67% | 0.2614 | 0.2665 | 0.1951 | 4,137,612.00 |
| Apr 11 2024 | 0.2614 | -0.0054 | -2.02% | 0.2665 | 0.2688 | 0.2569 | 1,409,283.00 |
| Apr 10 2024 | 0.2668 | -0.0067 | -2.45% | 0.2728 | 0.276 | 0.2539 | 2,660,190.00 |
| Apr 09 2024 | 0.2735 | -0.016 | -5.53% | 0.2895 | 0.2904 | 0.2716 | 1,162,199.00 |
| Apr 08 2024 | 0.2895 | 0.0108 | 3.88% | 0.2784 | 0.2923 | 0.2706 | 1,219,852.00 |
| Apr 07 2024 | 0.2787 | 0.0088 | 3.26% | 0.2698 | 0.2821 | 0.269 | 933,327.00 |
| Apr 06 2024 | 0.2699 | 0.0032 | 1.20% | 0.2659 | 0.2733 | 0.265 | 876,555.00 |
| Apr 05 2024 | 0.2667 | -0.0071 | -2.59% | 0.2734 | 0.2769 | 0.260 | 604,909.00 |
| Apr 04 2024 | 0.2738 | 0.0079 | 2.97% | 0.2646 | 0.2813 | 0.258 | 372,009.00 |
| Apr 03 2024 | 0.2659 | 0.0026 | 0.99% | 0.263 | 0.276 | 0.2535 | 414,779.00 |
| Apr 02 2024 | 0.2633 | -0.0217 | -7.61% | 0.2851 | 0.2851 | 0.2553 | 671,203.00 |
| Apr 01 2024 | 0.285 | -0.0173 | -5.72% | 0.3019 | 0.3043 | 0.2753 | 981,793.00 |
| Mar 31 2024 | 0.3023 | 0.0054 | 1.82% | 0.2972 | 0.305 | 0.2962 | 430,226.00 |
| Mar 30 2024 | 0.2969 | -0.0128 | -4.13% | 0.3094 | 0.3136 | 0.295 | 774,301.00 |
| Mar 29 2024 | 0.3097 | -0.0011 | -0.35% | 0.3106 | 0.3148 | 0.3007 | 1,416,681.00 |
| Mar 28 2024 | 0.3108 | 0.020 | 6.88% | 0.2902 | 0.320 | 0.285 | 2,112,331.00 |
| Mar 27 2024 | 0.2908 | -0.0118 | -3.90% | 0.3024 | 0.3076 | 0.2874 | 1,015,806.00 |
| Mar 26 2024 | 0.3026 | 0.0107 | 3.67% | 0.2918 | 0.3123 | 0.2918 | 1,072,392.00 |
| Mar 25 2024 | 0.2919 | 0.0076 | 2.67% | 0.2828 | 0.2979 | 0.2826 | 703,070.00 |
| Mar 24 2024 | 0.2843 | 0.0087 | 3.16% | 0.2706 | 0.2853 | 0.2691 | 582,478.00 |
| Mar 23 2024 | 0.2756 | 0.0057 | 2.11% | 0.2681 | 0.278 | 0.266 | 565,749.00 |
| Mar 22 2024 | 0.2699 | -0.0095 | -3.40% | 0.278 | 0.2865 | 0.260 | 798,059.00 |
| Mar 21 2024 | 0.2794 | 0.0063 | 2.31% | 0.2727 | 0.2841 | 0.2682 | 624,608.00 |
| Mar 20 2024 | 0.2731 | 0.028 | 11.42% | 0.2463 | 0.2743 | 0.2334 | 656,584.00 |
| Mar 19 2024 | 0.2451 | -0.0277 | -10.15% | 0.2732 | 0.2743 | 0.2367 | 983,376.00 |
| Mar 18 2024 | 0.2728 | -0.0202 | -6.89% | 0.2926 | 0.2956 | 0.266 | 945,033.00 |
| Mar 17 2024 | 0.293 | 0.0081 | 2.84% | 0.2865 | 0.2983 | 0.2692 | 972,980.00 |
| Mar 16 2024 | 0.2849 | -0.0325 | -10.24% | 0.3174 | 0.3265 | 0.2778 | 857,075.00 |
| Mar 15 2024 | 0.3174 | -0.0201 | -5.96% | 0.3378 | 0.3434 | 0.283 | 2,444,852.00 |
| Mar 14 2024 | 0.3375 | -0.012 | -3.43% | 0.3487 | 0.3548 | 0.318 | 1,405,582.00 |
| Mar 13 2024 | 0.3495 | 0.0039 | 1.13% | 0.3423 | 0.3601 | 0.3137 | 3,607,754.00 |
| Mar 12 2024 | 0.3456 | 0.0178 | 5.43% | 0.3275 | 0.3569 | 0.3084 | 3,396,011.00 |
| Mar 11 2024 | 0.3278 | 0.0213 | 6.95% | 0.3061 | 0.3314 | 0.2839 | 3,916,702.00 |
| Mar 10 2024 | 0.3065 | -0.0054 | -1.73% | 0.3128 | 0.3186 | 0.2897 | 10,123,711.00 |
| Mar 09 2024 | 0.3119 | 0.0108 | 3.59% | 0.3004 | 0.3216 | 0.2953 | 11,913,499.00 |
| Mar 08 2024 | 0.3011 | -0.0137 | -4.35% | 0.3153 | 0.325 | 0.2901 | 10,456,675.00 |
| Mar 07 2024 | 0.3148 | 0.0083 | 2.71% | 0.3066 | 0.3194 | 0.2967 | 11,015,484.00 |
| Mar 06 2024 | 0.3065 | 0.0163 | 5.62% | 0.2908 | 0.3108 | 0.2802 | 6,604,030.00 |
| Mar 05 2024 | 0.2902 | -0.047 | -13.94% | 0.3363 | 0.342 | 0.2474 | 9,950,153.00 |
| Mar 04 2024 | 0.3372 | -0.0247 | -6.83% | 0.3612 | 0.3813 | 0.3255 | 9,872,937.00 |
| Mar 03 2024 | 0.3619 | 0.0483 | 15.40% | 0.3127 | 0.410 | 0.2703 | 5,909,985.00 |
| Mar 02 2024 | 0.3136 | 0.0092 | 3.02% | 0.3038 | 0.3147 | 0.2982 | 1,478,115.00 |
| Mar 01 2024 | 0.3044 | 0.0212 | 7.49% | 0.2848 | 0.3056 | 0.2839 | 2,268,399.00 |
| Feb 29 2024 | 0.2832 | 0.0037 | 1.32% | 0.2785 | 0.2998 | 0.2734 | 3,199,017.00 |
| Feb 28 2024 | 0.2795 | 0.0051 | 1.86% | 0.2742 | 0.2907 | 0.2439 | 2,604,320.00 |
| Feb 27 2024 | 0.2744 | -0.006 | -2.14% | 0.2832 | 0.3013 | 0.2669 | 2,956,076.00 |
| Feb 26 2024 | 0.2804 | 0.0373 | 15.34% | 0.2428 | 0.2938 | 0.2388 | 4,808,080.00 |
| Feb 25 2024 | 0.2431 | -0.0007 | -0.29% | 0.2425 | 0.2446 | 0.237 | 682,143.00 |
| Feb 24 2024 | 0.2438 | 0.0171 | 7.54% | 0.2281 | 0.2645 | 0.2225 | 1,566,275.00 |
| Feb 23 2024 | 0.2267 | -0.0008 | -0.35% | 0.2278 | 0.2311 | 0.219 | 584,135.00 |
| Feb 22 2024 | 0.2275 | -0.0037 | -1.60% | 0.2312 | 0.2356 | 0.226 | 585,551.00 |
| Feb 21 2024 | 0.2312 | -0.0074 | -3.10% | 0.2385 | 0.2385 | 0.221 | 509,738.00 |
| Feb 20 2024 | 0.2386 | -0.0107 | -4.29% | 0.2501 | 0.2522 | 0.2222 | 992,047.00 |
| Feb 19 2024 | 0.2493 | 0.0098 | 4.09% | 0.2403 | 0.2565 | 0.2373 | 1,560,526.00 |
| Feb 18 2024 | 0.2395 | -0.0044 | -1.80% | 0.2426 | 0.255 | 0.2227 | 1,900,179.00 |
| Feb 17 2024 | 0.2439 | 0.0175 | 7.73% | 0.2251 | 0.280 | 0.2229 | 7,637,249.00 |
