Register for real-time alerts, custom portfolio, and market movers
AEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.031189 | -0.001473 | -4.51% | 0.032089 | 0.032089 | 0.030913 | 160,182.00 |
| May 25 2024 | 0.032662 | 0.001399 | 4.47% | 0.031219 | 0.032662 | 0.030727 | 221,632.00 |
| May 24 2024 | 0.031263 | -0.001326 | -4.07% | 0.032532 | 0.032663 | 0.030602 | 219,500.00 |
| May 23 2024 | 0.032589 | -0.000518 | -1.56% | 0.033154 | 0.035016 | 0.032057 | 233,387.00 |
| May 22 2024 | 0.033107 | -0.001699 | -4.88% | 0.03474 | 0.034816 | 0.032617 | 218,304.00 |
| May 21 2024 | 0.034807 | -0.002708 | -7.22% | 0.036883 | 0.037158 | 0.034312 | 195,127.00 |
| May 20 2024 | 0.037514 | 0.002586 | 7.40% | 0.029549 | 3.27 | 0.029283 | 314,574.00 |
| May 19 2024 | 0.034929 | 0.000644 | 1.88% | 0.034275 | 0.035154 | 0.034249 | 217,344.00 |
| May 18 2024 | 0.034285 | -0.001562 | -4.36% | 0.036379 | 0.036396 | 0.033628 | 221,211.00 |
| May 17 2024 | 0.035847 | 0.003899 | 12.21% | 0.031939 | 0.037712 | 0.031786 | 215,858.00 |
| May 16 2024 | 0.031947 | -0.000942 | -2.86% | 0.032385 | 0.033915 | 0.031387 | 225,478.00 |
| May 15 2024 | 0.032889 | 0.002589 | 8.54% | 0.030333 | 0.035089 | 0.029443 | 232,670.00 |
| May 14 2024 | 0.0303 | 0.000762 | 2.58% | 0.029549 | 0.030371 | 0.029283 | 246,591.00 |
| May 13 2024 | 0.029538 | 0.000575 | 1.98% | 0.031519 | 3.19 | 0.029538 | 649,633.00 |
| May 12 2024 | 0.028963 | -0.001644 | -5.37% | 0.030635 | 0.030807 | 0.028897 | 251,089.00 |
| May 11 2024 | 0.030607 | -0.000072 | -0.23% | 0.030593 | 0.032037 | 0.030056 | 260,759.00 |
| May 10 2024 | 0.030679 | -0.000035 | -0.11% | 0.030651 | 0.03179 | 0.029534 | 229,539.00 |
| May 09 2024 | 0.030714 | -0.000102 | -0.33% | 0.030886 | 0.031618 | 0.030288 | 252,039.00 |
| May 08 2024 | 0.030816 | -0.001187 | -3.71% | 0.031933 | 0.034136 | 0.030613 | 249,224.00 |
| May 07 2024 | 0.032003 | 0.001825 | 6.05% | 0.030216 | 0.035126 | 0.030072 | 212,473.00 |
| May 06 2024 | 0.030178 | -0.001486 | -4.69% | 0.031519 | 3.22 | 0.029563 | 624,362.00 |
| May 05 2024 | 0.031664 | -0.001413 | -4.27% | 0.033156 | 0.033425 | 0.031487 | 238,292.00 |
| May 04 2024 | 0.033078 | -0.000564 | -1.68% | 0.033586 | 0.035654 | 0.032934 | 244,336.00 |
| May 03 2024 | 0.033641 | 0.000144 | 0.43% | 0.033479 | 0.039479 | 0.031699 | 224,158.00 |
| May 02 2024 | 0.033498 | 0.000873 | 2.68% | 0.032609 | 0.033519 | 0.029594 | 232,225.00 |
| May 01 2024 | 0.032625 | 0.000113 | 0.35% | 0.032525 | 0.033995 | 0.029458 | 237,712.00 |
| Apr 30 2024 | 0.032512 | 0.001003 | 3.18% | 0.031519 | 0.040008 | 0.030583 | 234,604.00 |
| Apr 29 2024 | 0.03151 | 0.000295 | 0.94% | 0.035716 | 0.187326 | 0.030247 | 700,089.00 |
| Apr 28 2024 | 0.031215 | -0.000027 | -0.09% | 0.031185 | 0.032148 | 0.031004 | 220,570.00 |
| Apr 27 2024 | 0.031242 | -0.002452 | -7.28% | 0.033692 | 0.035099 | 0.031079 | 221,762.00 |
| Apr 26 2024 | 0.033694 | -0.001872 | -5.26% | 0.035574 | 0.037175 | 0.033149 | 230,237.00 |
| Apr 25 2024 | 0.035566 | -0.002605 | -6.82% | 0.037158 | 0.038777 | 0.035547 | 211,113.00 |
| Apr 24 2024 | 0.038171 | -0.000222 | -0.58% | 0.038516 | 0.042527 | 0.037937 | 192,195.00 |
| Apr 23 2024 | 0.038393 | -0.002236 | -5.50% | 0.040564 | 0.046684 | 0.036853 | 202,375.00 |
| Apr 22 2024 | 0.040629 | 0.003872 | 10.53% | 0.035716 | 0.188726 | 0.032643 | 593,053.00 |
| Apr 21 2024 | 0.036758 | 0.001043 | 2.92% | 0.035716 | 0.041925 | 0.032643 | 210,588.00 |
| Apr 20 2024 | 0.035715 | 0.006184 | 20.94% | 0.029456 | 0.037596 | 0.029176 | 243,613.00 |
| Apr 19 2024 | 0.029531 | 0.003986 | 15.60% | 0.025982 | 0.031352 | 0.024409 | 281,041.00 |
| Apr 18 2024 | 0.025545 | 0.002877 | 12.69% | 0.022704 | 0.027869 | 0.021027 | 335,077.00 |
| Apr 17 2024 | 0.022668 | -0.000405 | -1.76% | 0.02308 | 0.023621 | 0.021125 | 381,260.00 |
| Apr 16 2024 | 0.023073 | -0.000363 | -1.55% | 0.02343 | 0.023596 | 0.021591 | 349,288.00 |
| Apr 15 2024 | 0.023436 | 0.001746 | 8.05% | 0.02097 | 0.181075 | 0.020249 | 698,621.00 |
| Apr 14 2024 | 0.02169 | 0.000594 | 2.82% | 0.02097 | 0.022602 | 0.020249 | 328,743.00 |
| Apr 13 2024 | 0.021096 | -0.003829 | -15.36% | 0.024924 | 0.025674 | 0.021096 | 315,598.00 |
| Apr 12 2024 | 0.024925 | -0.002983 | -10.69% | 0.027965 | 0.02842 | 0.024225 | 286,117.00 |
| Apr 11 2024 | 0.027908 | -0.000205 | -0.73% | 0.028095 | 0.028606 | 0.027779 | 232,914.00 |
| Apr 10 2024 | 0.028113 | -0.00025 | -0.88% | 0.028364 | 0.028887 | 0.027593 | 254,993.00 |
| Apr 09 2024 | 0.028363 | -0.001579 | -5.27% | 0.029911 | 0.02993 | 0.027661 | 261,555.00 |
| Apr 08 2024 | 0.029941 | 0.001493 | 5.25% | 0.028726 | 0.031987 | 0.027456 | 643,074.00 |
| Apr 07 2024 | 0.028448 | 0.00075 | 2.71% | 0.027665 | 0.030049 | 0.027416 | 247,720.00 |
| Apr 06 2024 | 0.027698 | -0.000182 | -0.65% | 0.027802 | 0.028547 | 0.027454 | 255,620.00 |
| Apr 05 2024 | 0.02788 | -0.001883 | -6.33% | 0.029224 | 0.030165 | 0.027709 | 275,672.00 |
| Apr 04 2024 | 0.029763 | 0.00101 | 3.51% | 0.028726 | 0.031987 | 0.028311 | 249,675.00 |
| Apr 03 2024 | 0.028754 | 0.000104 | 0.36% | 0.028646 | 0.030144 | 0.028298 | 253,485.00 |
| Apr 02 2024 | 0.02865 | -0.001383 | -4.60% | 0.02996 | 0.029964 | 0.028303 | 265,574.00 |
| Apr 01 2024 | 0.030033 | -0.001886 | -5.91% | 0.035693 | 0.189867 | 0.029375 | 661,129.00 |
| Mar 31 2024 | 0.031919 | 0.000549 | 1.75% | 0.031398 | 0.032432 | 0.030989 | 221,090.00 |
| Mar 30 2024 | 0.03137 | -0.000721 | -2.25% | 0.032085 | 0.032187 | 0.03132 | 236,185.00 |
| Mar 29 2024 | 0.03209 | 0.000688 | 2.19% | 0.030802 | 0.033451 | 0.030078 | 294,545.00 |
| Mar 28 2024 | 0.031402 | -0.002051 | -6.13% | 0.034697 | 0.037853 | 0.030719 | 341,074.00 |
| Mar 27 2024 | 0.033453 | -0.002369 | -6.61% | 0.03575 | 0.037705 | 0.032177 | 339,588.00 |
| Mar 26 2024 | 0.035823 | 0.00013 | 0.36% | 0.035693 | 0.038261 | 0.035077 | 347,961.00 |
| Mar 25 2024 | 0.035692 | 0.000986 | 2.84% | 0.038178 | 0.038178 | 0.033231 | 812,760.00 |
| Mar 24 2024 | 0.034706 | -0.001045 | -2.92% | 0.035733 | 0.036398 | 0.034391 | 348,047.00 |
| Mar 23 2024 | 0.035752 | -0.000553 | -1.52% | 0.036424 | 0.037355 | 0.035253 | 321,121.00 |
| Mar 22 2024 | 0.036305 | -0.000894 | -2.40% | 0.03675 | 0.038198 | 0.035977 | 322,323.00 |
| Mar 21 2024 | 0.037198 | -0.001016 | -2.66% | 0.038178 | 0.039392 | 0.034803 | 311,967.00 |
| Mar 20 2024 | 0.038214 | 0.004615 | 13.74% | 0.033679 | 0.040949 | 0.032986 | 345,108.00 |
| Mar 19 2024 | 0.033599 | -0.002544 | -7.04% | 0.03613 | 0.038843 | 0.033587 | 345,497.00 |
| Mar 18 2024 | 0.036143 | -0.007182 | -16.58% | 0.036507 | 0.193214 | 0.034145 | 686,545.00 |
| Mar 17 2024 | 0.043325 | 0.009012 | 26.26% | 0.034643 | 0.043699 | 0.034086 | 315,641.00 |
| Mar 16 2024 | 0.034313 | -0.002346 | -6.40% | 0.036507 | 0.038525 | 0.034145 | 339,644.00 |
| Mar 15 2024 | 0.036659 | -0.00268 | -6.81% | 0.044009 | 0.048103 | 0.035823 | 669,323.00 |
| Mar 14 2024 | 0.039339 | -0.005092 | -11.46% | 0.045014 | 0.045429 | 0.038177 | 290,440.00 |
| Mar 13 2024 | 0.04443 | -0.00169 | -3.66% | 0.046119 | 0.048334 | 0.044423 | 276,794.00 |
| Mar 12 2024 | 0.04612 | 0.002789 | 6.44% | 0.044009 | 0.048103 | 0.043043 | 295,119.00 |
| Mar 11 2024 | 0.043331 | -0.001962 | -4.33% | 0.044087 | 3.37 | 0.041604 | 627,224.00 |
| Mar 10 2024 | 0.045292 | 0.000576 | 1.29% | 0.046313 | 0.04656 | 0.044394 | 260,968.00 |
| Mar 09 2024 | 0.044716 | 0.000609 | 1.38% | 0.044049 | 0.045292 | 0.041442 | 243,883.00 |
| Mar 08 2024 | 0.044107 | 0.005909 | 15.47% | 0.038148 | 0.04698 | 0.03813 | 278,421.00 |
| Mar 07 2024 | 0.038198 | 0.000375 | 0.99% | 0.037914 | 0.038561 | 0.03607 | 324,086.00 |
| Mar 06 2024 | 0.037823 | -0.002708 | -6.68% | 0.039626 | 0.041436 | 0.03778 | 306,574.00 |
| Mar 05 2024 | 0.040531 | -0.001635 | -3.88% | 0.041985 | 0.042318 | 0.03708 | 321,322.00 |
| Mar 04 2024 | 0.042166 | 0.000403 | 0.96% | 0.044087 | 3.12 | 0.041604 | 575,658.00 |
| Mar 03 2024 | 0.041763 | -0.003794 | -8.33% | 0.044997 | 0.045817 | 0.040638 | 295,568.00 |
| Mar 02 2024 | 0.045557 | -0.001341 | -2.86% | 0.046849 | 0.04916 | 0.04355 | 269,387.00 |
| Mar 01 2024 | 0.046898 | 0.002623 | 5.92% | 0.044087 | 0.0496 | 0.041169 | 281,972.00 |
| Feb 29 2024 | 0.044276 | -0.003637 | -7.59% | 0.047219 | 0.052147 | 0.042219 | 280,203.00 |
| Feb 28 2024 | 0.047913 | 0.012556 | 35.51% | 0.03497 | 0.050211 | 0.034453 | 342,219.00 |
| Feb 27 2024 | 0.035358 | 0.007987 | 29.18% | 0.027426 | 0.035397 | 0.02657 | 396,911.00 |
