AUDHKD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 5.14087 | -0.01 | -0.22% | 5.15276 | 5.15722 | 5.12694 | 0 |
May 07 2024 | 5.1524 | -0.03 | -0.51% | 5.17868 | 5.1875 | 5.1501 | 0 |
May 06 2024 | 5.17856 | 0.02 | 0.33% | 5.16108 | 5.1887 | 5.1655 | 0 |
May 05 2024 | 5.16177 | 0.00 | 0.06% | 5.15889 | 5.17425 | 5.15889 | 0 |
May 04 2024 | 5.15889 | 0.00 | 0.00% | 5.15875 | 5.15889 | 5.15255 | 0 |
May 03 2024 | 5.15875 | 0.02 | 0.48% | 5.13432 | 5.19745 | 5.1332 | 0 |
May 02 2024 | 5.13386 | 0.03 | 0.49% | 5.10772 | 5.1382 | 5.09409 | 0 |
May 01 2024 | 5.1086 | 0.04 | 0.83% | 5.0667 | 5.13435 | 5.0561 | 0 |
Apr 30 2024 | 5.06673 | -0.07 | -1.32% | 5.13343 | 5.1157 | 5.05703 | 0 |
Apr 29 2024 | 5.13474 | 0.01 | 0.27% | 5.12224 | 5.15448 | 5.1136 | 0 |
Apr 28 2024 | 5.12114 | 0.01 | 0.15% | 5.11353 | 5.12206 | 5.10637 | 0 |
Apr 27 2024 | 5.11353 | 0.00 | -0.01% | 5.1142 | 5.12766 | 5.11045 | 0 |
Apr 26 2024 | 5.1142 | 0.01 | 0.16% | 5.10473 | 5.13201 | 5.1016 | 0 |
Apr 25 2024 | 5.10598 | 0.02 | 0.39% | 5.08866 | 5.11857 | 5.0773 | 0 |
Apr 24 2024 | 5.0863 | 0.00 | 0.05% | 5.08258 | 5.1089 | 5.0764 | 0 |
Apr 23 2024 | 5.08354 | 0.03 | 0.57% | 5.05579 | 5.08642 | 5.0469 | 0 |
Apr 22 2024 | 5.05472 | 0.03 | 0.58% | 5.03272 | 5.05805 | 5.03439 | 0 |
Apr 21 2024 | 5.02548 | 0.00 | 0.00% | 5.02548 | 5.02548 | 5.02548 | 0 |
Apr 20 2024 | 5.02548 | 0.00 | 0.00% | 5.02548 | 5.02548 | 5.02548 | 0 |
Apr 19 2024 | 5.02548 | -0.01 | -0.12% | 5.02995 | 5.0389 | 5.0035 | 0 |
Apr 18 2024 | 5.03129 | -0.01 | -0.22% | 5.04165 | 5.05575 | 5.02404 | 0 |
Apr 17 2024 | 5.04231 | 0.02 | 0.39% | 5.02258 | 5.04843 | 5.01432 | 0 |
Apr 16 2024 | 5.02249 | -0.02 | -0.43% | 5.04301 | 5.03384 | 5.00455 | 0 |
Apr 15 2024 | 5.04395 | -0.04 | -0.83% | 5.07589 | 5.0872 | 5.0394 | 0 |
Apr 14 2024 | 5.08636 | 0.00 | 0.00% | 5.08636 | 5.08636 | 5.08636 | 0 |
Apr 13 2024 | 5.08636 | 0.00 | 0.00% | 5.08636 | 5.08636 | 5.08636 | 0 |
Apr 12 2024 | 5.08636 | -0.04 | -0.79% | 5.12549 | 5.119 | 5.05834 | 0 |
Apr 11 2024 | 5.1267 | 0.03 | 0.56% | 5.09807 | 5.13482 | 5.09558 | 0 |
Apr 10 2024 | 5.09839 | -0.09 | -1.78% | 5.19068 | 5.19239 | 5.091 | 0 |
Apr 09 2024 | 5.19086 | 0.02 | 0.33% | 5.17351 | 5.20319 | 5.1672 | 0 |
Apr 08 2024 | 5.1738 | 0.03 | 0.59% | 5.14328 | 5.1775 | 5.1463 | 0 |
Apr 07 2024 | 5.14343 | -0.01 | -0.21% | 5.15429 | 5.1574 | 5.14205 | 0 |
Apr 06 2024 | 5.15429 | 0.00 | 0.01% | 5.154 | 5.15429 | 5.14572 | 0 |
Apr 05 2024 | 5.154 | 0.00 | -0.06% | 5.15674 | 5.163 | 5.12685 | 0 |
Apr 04 2024 | 5.15715 | 0.02 | 0.30% | 5.14179 | 5.1825 | 5.14429 | 0 |
Apr 03 2024 | 5.14189 | 0.04 | 0.83% | 5.09962 | 5.1445 | 5.09095 | 0 |
Apr 02 2024 | 5.0997 | 0.02 | 0.45% | 5.07643 | 5.11149 | 5.0738 | 0 |
Apr 01 2024 | 5.07691 | -0.04 | -0.69% | 5.11319 | 5.1094 | 5.0714 | 0 |
Mar 31 2024 | 5.11235 | 0.01 | 0.20% | 5.09481 | 5.1152 | 5.09858 | 0 |
Mar 30 2024 | 5.10235 | 0.00 | 0.00% | 5.1023 | 5.1026 | 5.09481 | 0 |
Mar 29 2024 | 5.1023 | 0.00 | 0.06% | 5.10048 | 5.11509 | 5.0907 | 0 |
Mar 28 2024 | 5.0994 | 0.00 | -0.06% | 5.10314 | 5.112 | 5.0735 | 0 |
Mar 27 2024 | 5.1025 | -0.01 | -0.25% | 5.115 | 5.11475 | 5.0953 | 0 |
Mar 26 2024 | 5.11532 | 0.00 | 0.02% | 5.1137 | 5.1322 | 5.1088 | 0 |
Mar 25 2024 | 5.11412 | 0.02 | 0.35% | 5.09626 | 5.12295 | 5.0962 | 0 |
Mar 24 2024 | 5.09633 | 0.00 | -0.05% | 5.09956 | 5.10317 | 0.00 | 0 |
Mar 23 2024 | 5.09899 | 0.00 | 0.00% | 5.09899 | 5.09899 | 5.09899 | 0 |
Mar 22 2024 | 5.09899 | -0.04 | -0.77% | 5.13939 | 5.10852 | 5.09036 | 0 |
Mar 21 2024 | 5.13865 | -0.02 | -0.43% | 5.16069 | 5.18923 | 5.13107 | 0 |
Mar 20 2024 | 5.16106 | 0.06 | 1.09% | 5.10508 | 5.16227 | 5.09351 | 0 |
Mar 19 2024 | 5.10524 | -0.02 | -0.42% | 5.12768 | 5.1151 | 5.0865 | 0 |
Mar 18 2024 | 5.1268 | -0.01 | -0.27% | 5.12944 | 5.1414 | 5.11528 | 0 |
Mar 17 2024 | 5.14069 | 0.00 | 0.00% | 5.14069 | 5.14069 | 5.14069 | 0 |
Mar 16 2024 | 5.14069 | 0.00 | 0.00% | 5.14069 | 5.14069 | 5.14069 | 0 |
Mar 15 2024 | 5.14069 | -0.01 | -0.12% | 5.14655 | 5.14314 | 5.12482 | 0 |
Mar 14 2024 | 5.14664 | -0.04 | -0.74% | 5.18496 | 5.18556 | 5.13883 | 0 |
Mar 13 2024 | 5.18487 | 0.02 | 0.29% | 5.16965 | 5.1917 | 5.1658 | 0 |
Mar 12 2024 | 5.16975 | 0.00 | -0.09% | 5.17394 | 5.19405 | 5.1516 | 0 |
Mar 11 2024 | 5.17425 | -0.01 | -0.12% | 5.18093 | 5.1777 | 5.1584 | 0 |
Mar 10 2024 | 5.18026 | -0.02 | -0.32% | 5.19688 | 5.19688 | 5.1755 | 0 |
Mar 09 2024 | 5.19688 | 0.00 | 0.01% | 5.1963 | 5.1974 | 5.19172 | 0 |
Mar 08 2024 | 5.1963 | 0.02 | 0.35% | 5.17817 | 5.21413 | 5.1732 | 0 |
Mar 07 2024 | 5.17817 | 0.04 | 0.80% | 5.13795 | 5.1824 | 5.14143 | 0 |
Mar 06 2024 | 5.13732 | 0.05 | 0.95% | 5.08853 | 5.15 | 5.0942 | 0 |
Mar 05 2024 | 5.0891 | 0.00 | -0.05% | 5.09148 | 5.1024 | 5.0683 | 0 |
Mar 04 2024 | 5.09187 | -0.03 | -0.50% | 5.11033 | 5.10986 | 5.0893 | 0 |
Mar 03 2024 | 5.11725 | 0.00 | 0.00% | 5.11725 | 5.11725 | 5.11725 | 0 |
Mar 02 2024 | 5.11725 | 0.00 | 0.00% | 5.11725 | 5.11725 | 5.11725 | 0 |
Mar 01 2024 | 5.11725 | 0.03 | 0.60% | 5.08919 | 5.12 | 5.0803 | 0 |
Feb 29 2024 | 5.08694 | 0.01 | 0.10% | 5.08456 | 5.1131 | 5.07712 | 0 |
Feb 28 2024 | 5.0819 | -0.04 | -0.75% | 5.12064 | 5.10332 | 5.07906 | 0 |
Feb 27 2024 | 5.12013 | 0.00 | 0.07% | 5.11644 | 5.1315 | 5.1104 | 0 |
Feb 26 2024 | 5.11635 | -0.02 | -0.40% | 5.13591 | 5.13189 | 5.1089 | 0 |
Feb 25 2024 | 5.13678 | 0.01 | 0.17% | 5.12827 | 5.14045 | 5.12328 | 0 |
Feb 24 2024 | 5.12827 | 0.00 | 0.02% | 5.12705 | 5.13681 | 5.12469 | 0 |
Feb 23 2024 | 5.12705 | 0.00 | -0.07% | 5.13076 | 5.14904 | 5.11139 | 0 |
Feb 22 2024 | 5.1308 | 0.01 | 0.11% | 5.12579 | 5.16064 | 5.1156 | 0 |
Feb 21 2024 | 5.1251 | 0.00 | -0.01% | 5.12571 | 5.1405 | 5.11103 | 0 |
Feb 20 2024 | 5.1254 | 0.02 | 0.35% | 5.10711 | 5.14629 | 5.1046 | 0 |
Feb 19 2024 | 5.10743 | -0.01 | -0.11% | 5.11273 | 5.12143 | 5.1056 | 0 |
Feb 18 2024 | 5.11307 | 0.00 | 0.02% | 5.10759 | 5.11338 | 5.1037 | 0 |
Feb 17 2024 | 5.11186 | 0.00 | 0.00% | 5.11186 | 5.11186 | 5.11186 | 0 |
Feb 16 2024 | 5.11186 | 0.01 | 0.16% | 5.10306 | 5.11985 | 5.08209 | 0 |
Feb 15 2024 | 5.1035 | 0.02 | 0.45% | 5.08115 | 5.10677 | 5.07 | 0 |
Feb 14 2024 | 5.08067 | 0.04 | 0.70% | 5.04468 | 5.0822 | 5.0522 | 0 |
Feb 13 2024 | 5.04515 | -0.06 | -1.14% | 5.10405 | 5.11403 | 5.03726 | 0 |
Feb 12 2024 | 5.1035 | 0.00 | 0.02% | 5.10218 | 5.1174 | 5.09262 | 0 |
Feb 11 2024 | 5.10237 | 0.00 | 0.01% | 5.09048 | 5.1049 | 5.0892 | 0 |
Feb 10 2024 | 5.10166 | 0.00 | -0.01% | 5.10208 | 5.10173 | 5.09048 | 0 |
Feb 09 2024 | 5.10208 | 0.02 | 0.39% | 5.08295 | 5.11068 | 5.0766 | 0 |