Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 1.16 | -0.070 | -6.00% | 1.23 | 1.24 | 1.10 | 3,210.00 |
| Jul 20 2024 | 1.23 | -0.080 | -5.74% | 1.31 | 1.32 | 1.21 | 3,111.00 |
| Jul 19 2024 | 1.31 | 0.020 | 1.55% | 1.29 | 1.38 | 1.29 | 3,727.00 |
| Jul 18 2024 | 1.29 | -0.010 | -0.43% | 1.29 | 1.38 | 1.28 | 3,307.00 |
| Jul 17 2024 | 1.29 | -0.030 | -2.46% | 1.33 | 1.36 | 0.3343 | 7,802.00 |
| Jul 16 2024 | 1.33 | 0.040 | 3.46% | 1.29 | 1.36 | 1.25 | 9,583.00 |
| Jul 15 2024 | 1.28 | 0.080 | 6.22% | 1.21 | 1.33 | 1.16 | 26,921.00 |
| Jul 14 2024 | 1.21 | 0.030 | 2.36% | 1.18 | 1.22 | 1.17 | 1,910.00 |
| Jul 13 2024 | 1.18 | -0.020 | -1.29% | 1.20 | 1.22 | 1.17 | 1,476.00 |
| Jul 12 2024 | 1.19 | 0.040 | 3.15% | 1.16 | 1.20 | 1.13 | 2,647.00 |
| Jul 11 2024 | 1.16 | 0.040 | 3.65% | 1.12 | 1.19 | 1.06 | 3,592.00 |
| Jul 10 2024 | 1.12 | 0.030 | 2.37% | 1.09 | 1.16 | 1.07 | 4,444.00 |
| Jul 09 2024 | 1.09 | 0.150 | 15.52% | 0.94032 | 1.09 | 0.93223 | 10,541.00 |
| Jul 08 2024 | 0.9441 | 0.04104 | 4.54% | 0.89556 | 1.01 | 0.84524 | 71,277.00 |
| Jul 07 2024 | 0.90306 | -0.09444 | -9.47% | 0.99332 | 1.12 | 0.90306 | 28,875.00 |
| Jul 06 2024 | 0.9975 | 0.03325 | 3.45% | 0.96197 | 1.02 | 0.94197 | 16,159.00 |
| Jul 05 2024 | 0.96425 | -0.00664 | -0.68% | 0.96573 | 1.07 | 0.90774 | 24,360.00 |
| Jul 04 2024 | 0.97089 | -0.08071 | -7.67% | 1.01 | 1.01 | 0.945 | 9,319.00 |
| Jul 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Jul 02 2024 | 1.05 | -0.010 | -0.48% | 1.06 | 1.06 | 1.04 | 821.00 |
| Jul 01 2024 | 1.06 | 0.040 | 4.05% | 1.02 | 1.07 | 1.02 | 7,123.00 |
| Jun 30 2024 | 1.02 | 0.040 | 4.40% | 0.97299 | 1.02 | 0.97011 | 3,882.00 |
| Jun 29 2024 | 0.9728 | 0.03711 | 3.97% | 0.93569 | 0.98116 | 0.93312 | 457.00 |
| Jun 28 2024 | 0.93569 | 0.00113 | 0.12% | 0.9333 | 0.97375 | 0.92934 | 1,160.00 |
| Jun 27 2024 | 0.93456 | 0.03281 | 3.64% | 0.90175 | 0.97319 | 0.89369 | 1,235.00 |
| Jun 26 2024 | 0.90175 | -0.03983 | -4.23% | 0.94158 | 0.99855 | 0.90126 | 3,799.00 |
| Jun 25 2024 | 0.94158 | 0.03816 | 4.22% | 0.90581 | 0.96102 | 0.90581 | 11,821.00 |
| Jun 24 2024 | 0.90342 | -0.05551 | -5.79% | 0.93528 | 0.95133 | 0.89148 | 7,453.00 |
| Jun 23 2024 | 0.95893 | 0.00 | 0.00% | 0.95893 | 0.95893 | 0.95893 | 0.00 |
| Jun 22 2024 | 0.95893 | -0.02014 | -2.06% | 0.97565 | 0.98439 | 0.94446 | 3,489.00 |
| Jun 21 2024 | 0.97907 | -0.04463 | -4.36% | 1.02 | 1.05 | 0.95608 | 8,877.00 |
| Jun 20 2024 | 1.02 | -0.060 | -5.33% | 0.99963 | 1.10 | 0.99464 | 7,968.00 |
| Jun 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Jun 18 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Jun 17 2024 | 1.08 | -0.070 | -6.46% | 1.16 | 1.18 | 1.08 | 5,306.00 |
| Jun 16 2024 | 1.16 | 0.060 | 5.49% | 1.10 | 1.16 | 1.07 | 5,823.00 |
| Jun 15 2024 | 1.10 | 0.080 | 7.46% | 1.02 | 1.15 | 1.02 | 12,930.00 |
| Jun 14 2024 | 1.02 | -0.060 | -5.41% | 1.07 | 1.08 | 0.98876 | 29,782.00 |
| Jun 13 2024 | 1.08 | -0.140 | -11.77% | 1.22 | 1.23 | 1.06 | 8,875.00 |
| Jun 12 2024 | 1.22 | 0.00 | 0.28% | 1.22 | 1.28 | 1.19 | 16,847.00 |
| Jun 11 2024 | 1.22 | -0.160 | -11.32% | 1.37 | 1.42 | 1.21 | 11,650.00 |
| Jun 10 2024 | 1.37 | -0.080 | -5.39% | 1.46 | 1.48 | 1.33 | 1,458.00 |
| Jun 09 2024 | 1.45 | 0.080 | 5.76% | 1.38 | 1.47 | 1.36 | 3,151.00 |
| Jun 08 2024 | 1.37 | 0.070 | 5.12% | 1.30 | 1.38 | 1.30 | 1,095.00 |
| Jun 07 2024 | 1.31 | -0.020 | -1.26% | 1.33 | 1.40 | 1.30 | 2,370.00 |
| Jun 06 2024 | 1.32 | -9.84 | -88.15% | 1.29 | 1.35 | 1.28 | 2,576.00 |
| Jun 05 2024 | 11.17 | 9.94 | 810.85% | 1.23 | 11.17 | 0.46346 | 1,277.00 |
| Jun 04 2024 | 1.23 | -0.010 | -1.10% | 1.24 | 1.25 | 1.21 | 2,678.00 |
| Jun 03 2024 | 1.24 | 0.020 | 1.52% | 1.22 | 1.27 | 1.21 | 2,853.00 |
| Jun 02 2024 | 1.22 | -0.010 | -0.86% | 1.24 | 1.24 | 1.20 | 541.00 |
| Jun 01 2024 | 1.23 | 0.030 | 2.48% | 1.20 | 1.25 | 1.18 | 466.00 |
| May 31 2024 | 1.20 | 0.030 | 2.68% | 1.17 | 1.24 | 1.13 | 8,661.00 |
| May 30 2024 | 1.17 | -0.090 | -6.82% | 1.15 | 1.18 | 1.14 | 3,259.00 |
| May 29 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| May 28 2024 | 1.26 | -0.050 | -3.99% | 1.30 | 1.31 | 1.22 | 2,165.00 |
| May 27 2024 | 1.31 | 0.060 | 5.05% | 1.25 | 1.35 | 1.22 | 10,889.00 |
| May 26 2024 | 1.25 | -0.030 | -2.33% | 1.27 | 1.29 | 1.25 | 1,513.00 |
| May 25 2024 | 1.28 | 0.020 | 1.93% | 1.25 | 1.28 | 1.25 | 778.00 |
| May 24 2024 | 1.25 | -0.070 | -5.65% | 1.33 | 1.34 | 1.24 | 4,750.00 |
| May 23 2024 | 1.33 | -0.060 | -4.31% | 1.39 | 1.40 | 1.26 | 4,054.00 |
| May 22 2024 | 1.39 | -0.080 | -5.68% | 1.46 | 1.48 | 1.33 | 4,729.00 |
| May 21 2024 | 1.47 | 0.020 | 1.49% | 1.45 | 1.48 | 1.39 | 5,257.00 |
| May 20 2024 | 1.45 | 0.190 | 15.27% | 1.26 | 1.48 | 1.26 | 9,490.00 |
| May 19 2024 | 1.26 | -0.120 | -8.72% | 1.25 | 1.26 | 1.19 | 5,911.00 |
| May 18 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| May 17 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| May 16 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| May 15 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| May 14 2024 | 1.38 | -0.030 | -2.40% | 1.41 | 1.45 | 1.38 | 1,968.00 |
| May 13 2024 | 1.41 | 0.00 | 0.29% | 1.40 | 1.42 | 1.31 | 3,797.00 |
| May 12 2024 | 1.41 | 0.130 | 10.47% | 1.27 | 1.41 | 1.25 | 7,557.00 |
| May 11 2024 | 1.27 | -0.170 | -11.79% | 1.27 | 1.43 | 1.25 | 20,506.00 |
| May 10 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0.00 |
| May 09 2024 | 1.44 | 0.380 | 35.27% | 1.18 | 1.50 | 1.18 | 81,716.00 |
| May 08 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| May 07 2024 | 1.07 | 0.00 | 0.10% | 1.06 | 1.08 | 1.05 | 3,565.00 |
| May 06 2024 | 1.06 | -0.040 | -3.22% | 1.10 | 1.12 | 1.04 | 6,968.00 |
| May 05 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 04 2024 | 1.10 | 0.00 | -0.08% | 1.10 | 1.18 | 1.10 | 18,780.00 |
| May 03 2024 | 1.10 | 0.120 | 12.68% | 0.9992 | 1.14 | 0.97488 | 22,235.00 |
| May 02 2024 | 0.97728 | 0.00 | 0.00% | 0.97728 | 0.97728 | 0.97728 | 0.00 |
| May 01 2024 | 0.97728 | -0.02812 | -2.80% | 1.01 | 1.04 | 0.87077 | 27,241.00 |
| Apr 30 2024 | 1.01 | -0.010 | -1.37% | 1.02 | 1.03 | 0.91591 | 10,825.00 |
| Apr 29 2024 | 1.02 | -0.040 | -3.85% | 1.07 | 1.08 | 0.95468 | 14,828.00 |
| Apr 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Apr 27 2024 | 1.06 | -0.050 | -4.16% | 1.10 | 1.11 | 1.03 | 4,416.00 |
| Apr 26 2024 | 1.11 | -0.020 | -1.48% | 1.13 | 1.22 | 1.09 | 24,619.00 |
| Apr 25 2024 | 1.12 | 0.050 | 5.02% | 1.07 | 1.13 | 1.04 | 20,030.00 |
| Apr 24 2024 | 1.07 | -0.070 | -5.95% | 1.14 | 1.14 | 1.04 | 11,256.00 |
| Apr 23 2024 | 1.14 | -0.050 | -4.45% | 1.18 | 1.19 | 1.13 | 6,850.00 |
