Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.23 | -0.070 | -5.25% | 1.31 | 1.31 | 1.20 | 2,943.00 |
| Jul 19 2024 | 1.30 | 0.010 | 1.11% | 1.28 | 1.34 | 1.28 | 6,434.00 |
| Jul 18 2024 | 1.28 | 0.00 | -0.13% | 1.28 | 1.34 | 1.27 | 2,738.00 |
| Jul 17 2024 | 1.28 | -0.040 | -3.15% | 1.33 | 1.36 | 1.28 | 2,414.00 |
| Jul 16 2024 | 1.32 | 0.040 | 3.42% | 1.28 | 1.34 | 1.25 | 4,345.00 |
| Jul 15 2024 | 1.28 | 0.080 | 6.41% | 1.18 | 1.37 | 1.12 | 12,676.00 |
| Jul 14 2024 | 1.20 | 0.030 | 2.58% | 1.17 | 1.22 | 1.16 | 2,712.00 |
| Jul 13 2024 | 1.17 | 0.020 | 1.60% | 1.15 | 1.20 | 1.15 | 5,490.00 |
| Jul 12 2024 | 1.15 | 0.00 | 0.07% | 1.16 | 1.17 | 1.13 | 1,102.00 |
| Jul 11 2024 | 1.15 | 0.040 | 3.42% | 1.11 | 1.18 | 1.11 | 4,660.00 |
| Jul 10 2024 | 1.12 | 0.040 | 3.25% | 1.09 | 1.16 | 1.08 | 10,700.00 |
| Jul 09 2024 | 1.08 | 0.140 | 14.91% | 0.939048 | 1.08 | 0.925467 | 25,358.00 |
| Jul 08 2024 | 0.940446 | 0.050077 | 5.62% | 1.18 | 1.20 | 0.894137 | 8,071.00 |
| Jul 07 2024 | 0.890369 | -0.099529 | -10.05% | 0.98967 | 1.01 | 0.890019 | 8,696.00 |
| Jul 06 2024 | 0.989899 | 0.030145 | 3.14% | 0.955503 | 0.997419 | 0.939139 | 4,873.00 |
| Jul 05 2024 | 0.959753 | -0.010252 | -1.06% | 0.960775 | 0.988508 | 0.895768 | 10,821.00 |
| Jul 04 2024 | 0.970006 | -0.052912 | -5.17% | 1.02 | 1.02 | 0.939025 | 4,048.00 |
| Jul 03 2024 | 1.02 | -0.020 | -1.98% | 1.04 | 1.10 | 1.01 | 10,974.00 |
| Jul 02 2024 | 1.04 | -0.010 | -0.79% | 1.06 | 1.06 | 1.04 | 366.00 |
| Jul 01 2024 | 1.05 | 0.040 | 4.36% | 1.18 | 1.20 | 1.04 | 691.00 |
| Jun 30 2024 | 1.01 | 0.040 | 4.39% | 0.966342 | 1.02 | 0.965379 | 2,704.00 |
| Jun 29 2024 | 0.9656 | 0.037726 | 4.07% | 0.927597 | 0.979524 | 0.924477 | 1,614.00 |
| Jun 28 2024 | 0.927874 | 0.000969 | 0.10% | 0.927858 | 0.971301 | 0.925345 | 1,750.00 |
| Jun 27 2024 | 0.926905 | 0.028573 | 3.18% | 0.898813 | 0.957115 | 0.893383 | 3,478.00 |
| Jun 26 2024 | 0.898332 | -0.040371 | -4.30% | 1.18 | 1.20 | 0.892617 | 1,373.00 |
| Jun 25 2024 | 0.938702 | 0.0389 | 4.32% | 0.899118 | 0.955867 | 0.897633 | 5,568.00 |
| Jun 24 2024 | 0.899802 | -0.031827 | -3.42% | 0.931592 | 0.960941 | 0.883524 | 6,215.00 |
| Jun 23 2024 | 0.931629 | -0.023521 | -2.46% | 0.955323 | 1.01 | 0.930426 | 5,229.00 |
| Jun 22 2024 | 0.95515 | -0.022275 | -2.28% | 0.978848 | 0.98883 | 0.941495 | 8,119.00 |
| Jun 21 2024 | 0.977425 | -0.039899 | -3.92% | 1.02 | 1.04 | 0.958696 | 16,238.00 |
| Jun 20 2024 | 1.02 | 0.030 | 2.94% | 0.987503 | 1.07 | 0.980801 | 16,599.00 |
| Jun 19 2024 | 0.988251 | 0.011378 | 1.16% | 0.978384 | 0.997291 | 0.910391 | 45,035.00 |
| Jun 18 2024 | 0.976872 | -0.103126 | -9.55% | 1.08 | 1.08 | 0.975704 | 3,239.00 |
| Jun 17 2024 | 1.08 | -0.070 | -6.37% | 1.18 | 1.20 | 1.08 | 516.00 |
| Jun 16 2024 | 1.15 | 0.060 | 5.32% | 1.10 | 1.16 | 1.07 | 3,775.00 |
| Jun 15 2024 | 1.10 | 0.060 | 5.60% | 1.04 | 1.10 | 1.01 | 7,622.00 |
| Jun 14 2024 | 1.04 | -0.040 | -3.36% | 1.07 | 1.07 | 0.993695 | 11,472.00 |
| Jun 13 2024 | 1.07 | -0.140 | -11.78% | 1.22 | 1.22 | 1.06 | 9,651.00 |
| Jun 12 2024 | 1.22 | 0.00 | -0.19% | 1.22 | 1.28 | 1.19 | 1,746.00 |
| Jun 11 2024 | 1.22 | -0.160 | -11.48% | 1.37 | 1.42 | 1.21 | 6,079.00 |
| Jun 10 2024 | 1.38 | -0.080 | -5.28% | 1.18 | 1.40 | 1.16 | 4,354.00 |
| Jun 09 2024 | 1.45 | 0.080 | 6.01% | 1.37 | 1.46 | 1.35 | 7,241.00 |
| Jun 08 2024 | 1.37 | 0.070 | 5.03% | 1.30 | 1.37 | 1.30 | 978.00 |
| Jun 07 2024 | 1.31 | -0.010 | -1.09% | 1.33 | 1.40 | 1.29 | 4,530.00 |
| Jun 06 2024 | 1.32 | 0.020 | 1.84% | 1.30 | 1.35 | 1.27 | 1,371.00 |
| Jun 05 2024 | 1.30 | 0.070 | 5.63% | 1.18 | 1.38 | 1.16 | 4,738.00 |
| Jun 04 2024 | 1.23 | 0.00 | -0.18% | 1.23 | 1.25 | 1.21 | 1,672.00 |
| Jun 03 2024 | 1.23 | 0.020 | 1.69% | 1.21 | 1.27 | 1.20 | 982.00 |
| Jun 02 2024 | 1.21 | -0.020 | -1.67% | 1.23 | 1.23 | 1.19 | 404.00 |
| Jun 01 2024 | 1.23 | 0.030 | 2.66% | 1.20 | 1.25 | 1.18 | 1,529.00 |
| May 31 2024 | 1.20 | 0.030 | 2.88% | 1.16 | 1.24 | 1.12 | 11,956.00 |
| May 30 2024 | 1.16 | 0.020 | 1.69% | 1.14 | 1.20 | 1.13 | 4,882.00 |
| May 29 2024 | 1.14 | -0.100 | -7.91% | 1.25 | 1.29 | 1.14 | 34,322.00 |
| May 28 2024 | 1.24 | -0.050 | -3.98% | 1.30 | 1.31 | 1.21 | 7,167.00 |
| May 27 2024 | 1.29 | 0.050 | 3.79% | 1.18 | 1.34 | 1.16 | 8,155.00 |
| May 26 2024 | 1.25 | -0.020 | -1.72% | 1.27 | 1.30 | 1.24 | 1,221.00 |
| May 25 2024 | 1.27 | 0.020 | 1.97% | 1.25 | 1.28 | 1.24 | 1,282.00 |
| May 24 2024 | 1.24 | -0.080 | -5.72% | 1.32 | 1.33 | 1.24 | 2,301.00 |
| May 23 2024 | 1.32 | -0.060 | -4.45% | 1.38 | 1.39 | 1.27 | 20,089.00 |
| May 22 2024 | 1.38 | -0.090 | -5.88% | 1.47 | 1.47 | 1.33 | 6,002.00 |
| May 21 2024 | 1.47 | 0.020 | 1.66% | 1.45 | 1.48 | 1.38 | 12,335.00 |
| May 20 2024 | 1.44 | 0.190 | 15.30% | 1.18 | 1.48 | 1.03 | 40,368.00 |
| May 19 2024 | 1.25 | 0.010 | 0.53% | 1.24 | 1.25 | 1.19 | 7,254.00 |
| May 18 2024 | 1.25 | -0.040 | -2.94% | 1.28 | 1.28 | 1.24 | 2,977.00 |
| May 17 2024 | 1.28 | 0.010 | 0.94% | 1.27 | 1.29 | 1.20 | 8,420.00 |
| May 16 2024 | 1.27 | -0.090 | -6.63% | 1.36 | 1.37 | 1.26 | 3,743.00 |
| May 15 2024 | 1.36 | -0.020 | -1.56% | 1.37 | 1.37 | 1.26 | 17,030.00 |
| May 14 2024 | 1.38 | -0.030 | -2.09% | 1.40 | 1.45 | 1.37 | 7,668.00 |
| May 13 2024 | 1.41 | 0.020 | 1.21% | 1.18 | 1.41 | 0.955613 | 29,129.00 |
| May 12 2024 | 1.40 | 0.050 | 3.92% | 1.27 | 1.41 | 1.24 | 12,060.00 |
| May 11 2024 | 1.34 | 0.080 | 6.36% | 1.27 | 1.41 | 1.24 | 15,927.00 |
| May 10 2024 | 1.26 | -0.190 | -13.20% | 1.45 | 1.45 | 1.18 | 56,388.00 |
| May 09 2024 | 1.46 | 0.280 | 23.86% | 1.17 | 1.48 | 1.17 | 58,343.00 |
| May 08 2024 | 1.17 | 0.110 | 10.55% | 1.06 | 1.18 | 1.05 | 18,580.00 |
| May 07 2024 | 1.06 | 0.010 | 0.60% | 1.06 | 1.08 | 1.04 | 7,057.00 |
| May 06 2024 | 1.06 | -0.050 | -4.09% | 1.18 | 1.20 | 1.01 | 26,326.00 |
| May 05 2024 | 1.10 | 0.00 | 0.43% | 1.10 | 1.11 | 1.07 | 4,705.00 |
| May 04 2024 | 1.10 | 0.00 | -0.07% | 1.10 | 1.15 | 1.09 | 12,187.00 |
| May 03 2024 | 1.10 | 0.090 | 9.33% | 1.00 | 1.10 | 0.973014 | 16,134.00 |
| May 02 2024 | 1.00 | 0.020 | 2.36% | 0.969658 | 1.02 | 0.946383 | 21,214.00 |
| May 01 2024 | 0.980684 | -0.026908 | -2.67% | 1.00 | 1.03 | 0.911961 | 29,759.00 |
| Apr 30 2024 | 1.01 | -0.010 | -1.22% | 1.02 | 1.04 | 0.902111 | 11,434.00 |
| Apr 29 2024 | 1.02 | -0.060 | -5.20% | 1.18 | 1.20 | 0.970349 | 34,702.00 |
| Apr 28 2024 | 1.08 | 0.020 | 1.47% | 1.06 | 1.09 | 1.05 | 4,264.00 |
| Apr 27 2024 | 1.06 | -0.040 | -4.03% | 1.10 | 1.11 | 1.03 | 13,082.00 |
| Apr 26 2024 | 1.10 | -0.010 | -1.30% | 1.13 | 1.18 | 1.08 | 35,708.00 |
| Apr 25 2024 | 1.12 | 0.050 | 5.04% | 1.07 | 1.12 | 1.04 | 25,944.00 |
| Apr 24 2024 | 1.07 | -0.070 | -5.84% | 1.13 | 1.14 | 1.03 | 13,094.00 |
| Apr 23 2024 | 1.13 | -0.050 | -4.27% | 1.18 | 1.20 | 1.12 | 12,009.00 |
| Apr 22 2024 | 1.18 | 0.040 | 3.78% | 1.18 | 1.20 | 1.03 | 51,584.00 |
| Apr 21 2024 | 1.14 | -0.040 | -2.98% | 1.17 | 1.20 | 1.11 | 36,449.00 |
| Apr 20 2024 | 1.17 | 0.150 | 14.80% | 1.02 | 1.19 | 1.00 | 30,619.00 |
