Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDIOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.143 | 0.00469 | 3.39% | 0.13831 | 0.15506 | 0.13439 | 3,534,003.00 |
| Jun 21 2024 | 0.13831 | -0.00189 | -1.35% | 0.13929 | 0.13968 | 0.13503 | 67,879.00 |
| Jun 20 2024 | 0.1402 | -0.00196 | -1.38% | 0.14139 | 0.14679 | 0.13909 | 267,990.00 |
| Jun 19 2024 | 0.14216 | 0.00077 | 0.54% | 0.14139 | 0.14616 | 0.13857 | 389,042.00 |
| Jun 18 2024 | 0.14139 | -0.00571 | -3.88% | 0.14816 | 0.15164 | 0.13265 | 1,361,441.00 |
| Jun 17 2024 | 0.1471 | -0.01348 | -8.39% | 0.16186 | 0.1658 | 0.1469 | 281,205.00 |
| Jun 16 2024 | 0.16058 | 0.00102 | 0.64% | 0.15956 | 0.16254 | 0.157 | 745,933.00 |
| Jun 15 2024 | 0.15956 | 0.00004 | 0.03% | 0.16004 | 0.16552 | 0.15711 | 1,182,111.00 |
| Jun 14 2024 | 0.15952 | 0.00571 | 3.71% | 0.16183 | 0.1846 | 0.15448 | 4,522,762.00 |
| Jun 13 2024 | 0.15381 | -0.00802 | -4.96% | 0.16183 | 0.16183 | 0.1515 | 244,597.00 |
| Jun 12 2024 | 0.16183 | 0.00341 | 2.15% | 0.15867 | 0.16692 | 0.15441 | 1,047,988.00 |
| Jun 11 2024 | 0.15842 | -0.00916 | -5.47% | 0.16758 | 0.1758 | 0.15778 | 1,298,333.00 |
| Jun 10 2024 | 0.16758 | -0.00209 | -1.23% | 0.16957 | 0.1982 | 0.16551 | 523,329.00 |
| Jun 09 2024 | 0.16967 | 0.01547 | 10.03% | 0.15421 | 0.19308 | 0.1525 | 4,938,550.00 |
| Jun 08 2024 | 0.1542 | -0.00806 | -4.97% | 0.1612 | 0.16297 | 0.15265 | 978,607.00 |
| Jun 07 2024 | 0.16226 | -0.01375 | -7.81% | 0.17601 | 0.18369 | 0.15412 | 1,826,111.00 |
| Jun 06 2024 | 0.17601 | -0.00229 | -1.28% | 0.17557 | 0.17879 | 0.175 | 285,660.00 |
| Jun 05 2024 | 0.1783 | 0.00108 | 0.61% | 0.17557 | 0.19137 | 0.17374 | 1,282,961.00 |
| Jun 04 2024 | 0.17722 | 0.00175 | 1.00% | 0.17557 | 0.1784 | 0.17374 | 657,199.00 |
| Jun 03 2024 | 0.17547 | -0.00227 | -1.28% | 0.17675 | 0.183 | 0.17144 | 1,553,185.00 |
| Jun 02 2024 | 0.17774 | -0.0033 | -1.82% | 0.18104 | 0.18633 | 0.17544 | 1,045,233.00 |
| Jun 01 2024 | 0.18104 | -0.002 | -1.09% | 0.18304 | 0.19448 | 0.18078 | 585,196.00 |
| May 31 2024 | 0.18304 | 0.00092 | 0.51% | 0.18259 | 0.20684 | 0.179 | 1,973,338.00 |
| May 30 2024 | 0.18212 | -0.00646 | -3.43% | 0.18683 | 0.189 | 0.18022 | 1,785,590.00 |
| May 29 2024 | 0.18858 | -0.00417 | -2.16% | 0.18683 | 0.20456 | 0.18683 | 3,354,158.00 |
| May 28 2024 | 0.19275 | 0.00592 | 3.17% | 0.18683 | 0.23075 | 0.18125 | 10,655,175.00 |
| May 27 2024 | 0.18683 | -0.00096 | -0.51% | 0.18828 | 0.22987 | 0.17899 | 3,581,457.00 |
| May 26 2024 | 0.18779 | -0.01371 | -6.80% | 0.20252 | 0.20307 | 0.18457 | 9,220,520.00 |
| May 25 2024 | 0.2015 | -0.00945 | -4.48% | 0.20973 | 0.22113 | 0.19745 | 11,055,451.00 |
| May 24 2024 | 0.21095 | 0.01467 | 7.47% | 0.19974 | 0.25084 | 0.18829 | 54,596,742.00 |
| May 23 2024 | 0.19628 | 0.04638 | 30.94% | 0.1499 | 0.21048 | 0.14682 | 30,011,565.00 |
| May 22 2024 | 0.1499 | -0.00008 | -0.05% | 0.14998 | 0.16733 | 0.14882 | 88,630.00 |
| May 21 2024 | 0.14998 | -0.00119 | -0.79% | 0.15117 | 0.15402 | 0.14631 | 978,917.00 |
| May 20 2024 | 0.15117 | 0.00992 | 7.02% | 0.14111 | 0.15117 | 0.13944 | 1,146,190.00 |
| May 19 2024 | 0.14125 | -0.00445 | -3.05% | 0.1457 | 0.14637 | 0.140 | 236,941.00 |
| May 18 2024 | 0.1457 | -0.00211 | -1.43% | 0.14108 | 0.14936 | 0.14108 | 95,843.00 |
| May 17 2024 | 0.14781 | 0.00673 | 4.77% | 0.14108 | 0.14989 | 0.14108 | 339,716.00 |
| May 16 2024 | 0.14108 | -0.00488 | -3.34% | 0.14613 | 0.15155 | 0.13832 | 1,310,664.00 |
| May 15 2024 | 0.14596 | 0.00751 | 5.42% | 0.13892 | 0.14802 | 0.13845 | 256,073.00 |
| May 14 2024 | 0.13845 | -0.00566 | -3.93% | 0.14411 | 0.16933 | 0.13806 | 518,123.00 |
| May 13 2024 | 0.14411 | -0.00129 | -0.89% | 0.141 | 0.1448 | 0.1372 | 36,143.00 |
| May 12 2024 | 0.1454 | -0.0033 | -2.22% | 0.1487 | 0.15677 | 0.14525 | 5,842.00 |
| May 11 2024 | 0.1487 | -0.001 | -0.67% | 0.1497 | 0.15677 | 0.14841 | 48,757.00 |
| May 10 2024 | 0.1497 | -0.00707 | -4.51% | 0.15677 | 0.15861 | 0.14878 | 118,629.00 |
| May 09 2024 | 0.15677 | 0.00027 | 0.17% | 0.16144 | 0.16144 | 0.14768 | 752,629.00 |
| May 08 2024 | 0.1565 | -0.0001 | -0.06% | 0.16144 | 0.16144 | 0.14824 | 917,611.00 |
| May 07 2024 | 0.1566 | -0.00484 | -3.00% | 0.16144 | 0.16353 | 0.1566 | 181,790.00 |
| May 06 2024 | 0.16144 | -0.00361 | -2.19% | 0.16555 | 0.17199 | 0.16098 | 508,843.00 |
| May 05 2024 | 0.16505 | -0.00116 | -0.70% | 0.16634 | 0.16741 | 0.15862 | 283,223.00 |
| May 04 2024 | 0.16621 | -0.00013 | -0.08% | 0.16634 | 0.16758 | 0.16451 | 47,396.00 |
| May 03 2024 | 0.16634 | 0.00655 | 4.10% | 0.15979 | 0.167 | 0.15671 | 379,450.00 |
| May 02 2024 | 0.15979 | 0.00371 | 2.38% | 0.15608 | 0.15979 | 0.15195 | 92,115.00 |
| May 01 2024 | 0.15608 | -0.0008 | -0.51% | 0.15688 | 0.1579 | 0.14827 | 65,976.00 |
| Apr 30 2024 | 0.15688 | -0.00944 | -5.68% | 0.16632 | 0.16869 | 0.14911 | 557,462.00 |
| Apr 29 2024 | 0.16632 | -0.00284 | -1.68% | 0.18681 | 0.19142 | 0.16037 | 104,637.00 |
| Apr 28 2024 | 0.16916 | -0.00284 | -1.65% | 0.17204 | 0.17496 | 0.1689 | 58,710.00 |
| Apr 27 2024 | 0.172 | -0.00004 | -0.02% | 0.1732 | 0.1732 | 0.16575 | 181,115.00 |
| Apr 26 2024 | 0.17204 | -0.00286 | -1.64% | 0.1758 | 0.17719 | 0.17089 | 108,706.00 |
| Apr 25 2024 | 0.1749 | -0.00166 | -0.94% | 0.18038 | 0.18038 | 0.16907 | 70,673.00 |
| Apr 24 2024 | 0.17656 | -0.01025 | -5.49% | 0.18681 | 0.1946 | 0.17651 | 273,313.00 |
| Apr 23 2024 | 0.18681 | 0.0005 | 0.27% | 0.18631 | 0.1896 | 0.18038 | 176,559.00 |
| Apr 22 2024 | 0.18631 | 0.00593 | 3.29% | 0.18038 | 0.18668 | 0.17926 | 52,858.00 |
| Apr 21 2024 | 0.18038 | -0.00271 | -1.48% | 0.18309 | 0.18442 | 0.1776 | 89,898.00 |
| Apr 20 2024 | 0.18309 | 0.0111 | 6.45% | 0.17199 | 0.1843 | 0.17106 | 36,606.00 |
| Apr 19 2024 | 0.17199 | 0.00268 | 1.58% | 0.16931 | 0.17672 | 0.157 | 200,565.00 |
| Apr 18 2024 | 0.16931 | 0.00614 | 3.76% | 0.16317 | 0.17041 | 0.15974 | 31,843.00 |
| Apr 17 2024 | 0.16317 | -0.00814 | -4.75% | 0.16738 | 0.17211 | 0.158 | 367,092.00 |
| Apr 16 2024 | 0.17131 | 0.00393 | 2.35% | 0.16738 | 0.17344 | 0.16219 | 461,085.00 |
| Apr 15 2024 | 0.16738 | -0.00998 | -5.63% | 0.17353 | 0.18619 | 0.16339 | 353,077.00 |
| Apr 14 2024 | 0.17736 | 0.00876 | 5.20% | 0.16733 | 0.19589 | 0.160 | 461,793.00 |
| Apr 13 2024 | 0.1686 | -0.03341 | -16.54% | 0.20201 | 0.22499 | 0.14357 | 965,466.00 |
| Apr 12 2024 | 0.20201 | -0.04061 | -16.74% | 0.24864 | 0.249 | 0.18059 | 832,601.00 |
| Apr 11 2024 | 0.24262 | -0.00602 | -2.42% | 0.24864 | 0.25043 | 0.23989 | 234,871.00 |
| Apr 10 2024 | 0.24864 | -0.00286 | -1.14% | 0.25178 | 0.25376 | 0.23729 | 201,782.00 |
| Apr 09 2024 | 0.2515 | -0.01669 | -6.22% | 0.26819 | 0.26819 | 0.25007 | 341,936.00 |
| Apr 08 2024 | 0.26819 | 0.01064 | 4.13% | 0.25626 | 0.26887 | 0.25045 | 825,351.00 |
| Apr 07 2024 | 0.25755 | 0.006 | 2.39% | 0.25155 | 0.26049 | 0.24965 | 117,026.00 |
| Apr 06 2024 | 0.25155 | 0.00446 | 1.81% | 0.24709 | 0.25156 | 0.24505 | 31,522.00 |
| Apr 05 2024 | 0.24709 | -0.00332 | -1.33% | 0.24498 | 0.25563 | 0.240 | 145,374.00 |
| Apr 04 2024 | 0.25041 | 0.00543 | 2.22% | 0.24498 | 0.25965 | 0.23977 | 206,326.00 |
| Apr 03 2024 | 0.24498 | 0.00053 | 0.22% | 0.244 | 0.25748 | 0.23527 | 413,952.00 |
| Apr 02 2024 | 0.24445 | -0.02189 | -8.22% | 0.26607 | 0.26607 | 0.23694 | 622,012.00 |
| Apr 01 2024 | 0.26634 | -0.01396 | -4.98% | 0.28038 | 0.28168 | 0.25639 | 567,749.00 |
| Mar 31 2024 | 0.2803 | 0.0062 | 2.26% | 0.27577 | 0.28296 | 0.27419 | 32,765.00 |
| Mar 30 2024 | 0.2741 | -0.01211 | -4.23% | 0.28695 | 0.29071 | 0.27337 | 834,981.00 |
| Mar 29 2024 | 0.28621 | -0.00226 | -0.78% | 0.28832 | 0.29078 | 0.28329 | 164,900.00 |
| Mar 28 2024 | 0.28847 | 0.02046 | 7.63% | 0.26801 | 0.2969 | 0.26393 | 1,722,658.00 |
| Mar 27 2024 | 0.26801 | -0.01061 | -3.81% | 0.27862 | 0.2835 | 0.26572 | 905,454.00 |
| Mar 26 2024 | 0.27862 | 0.01036 | 3.86% | 0.26848 | 0.28598 | 0.26848 | 78,025.00 |
| Mar 25 2024 | 0.26826 | 0.00543 | 2.07% | 0.26129 | 0.299 | 0.26096 | 664,135.00 |
| Mar 24 2024 | 0.26283 | 0.01104 | 4.38% | 0.25179 | 0.2643 | 0.2505 | 27,989.00 |
| Mar 23 2024 | 0.25179 | 0.00678 | 2.77% | 0.24501 | 0.25761 | 0.24501 | 72,902.00 |
