Register to chat with like-minded investors on our interactive forums.
AVAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.653534 | -0.004849 | -0.74% | 0.6563 | 0.686018 | 0.651318 | 150,448.00 |
| May 06 2024 | 0.658383 | -0.013039 | -1.94% | 0.642056 | 0.695631 | 0.636655 | 74,356.00 |
| May 05 2024 | 0.671422 | 0.010264 | 1.55% | 0.659371 | 0.674504 | 0.643064 | 105,400.00 |
| May 04 2024 | 0.661159 | 0.014213 | 2.20% | 0.649646 | 0.663381 | 0.639042 | 70,538.00 |
| May 03 2024 | 0.646945 | 0.004537 | 0.71% | 0.642056 | 0.658517 | 0.633432 | 138,486.00 |
| May 02 2024 | 0.642408 | 0.017646 | 2.82% | 0.623144 | 0.648627 | 0.600161 | 146,606.00 |
| May 01 2024 | 0.624762 | 0.032741 | 5.53% | 0.592325 | 0.625989 | 0.562892 | 93,928.00 |
| Apr 30 2024 | 0.592021 | -0.034197 | -5.46% | 0.626247 | 0.632565 | 0.565569 | 55,522.00 |
| Apr 29 2024 | 0.626218 | -0.016377 | -2.55% | 0.687042 | 0.692348 | 0.60579 | 294,844.00 |
| Apr 28 2024 | 0.642595 | -0.013587 | -2.07% | 0.656941 | 0.673 | 0.641528 | 113,918.00 |
| Apr 27 2024 | 0.656183 | 0.025878 | 4.11% | 0.629822 | 0.659423 | 0.615689 | 47,527.00 |
| Apr 26 2024 | 0.630304 | -0.031304 | -4.73% | 0.664837 | 0.664837 | 0.62919 | 54,722.00 |
| Apr 25 2024 | 0.661608 | 0.004842 | 0.74% | 0.658139 | 0.684056 | 0.64448 | 66,402.00 |
| Apr 24 2024 | 0.656766 | -0.064823 | -8.98% | 0.725203 | 0.725203 | 0.6567 | 244,972.00 |
| Apr 23 2024 | 0.721589 | 0.009403 | 1.32% | 0.718107 | 0.773712 | 0.709508 | 127,734.00 |
| Apr 22 2024 | 0.712186 | 0.024596 | 3.58% | 0.687042 | 0.719384 | 0.683899 | 265,233.00 |
| Apr 21 2024 | 0.68759 | -0.010874 | -1.56% | 0.696385 | 0.697774 | 0.673594 | 42,409.00 |
| Apr 20 2024 | 0.698464 | 0.052206 | 8.08% | 0.642082 | 0.718998 | 0.642082 | 146,140.00 |
| Apr 19 2024 | 0.646258 | 0.012385 | 1.95% | 0.631936 | 0.659387 | 0.58708 | 93,300.00 |
| Apr 18 2024 | 0.633873 | -0.000219 | -0.03% | 0.633053 | 0.70787 | 0.624984 | 248,828.00 |
| Apr 17 2024 | 0.634091 | -0.013309 | -2.06% | 0.648655 | 0.648655 | 0.607044 | 89,553.00 |
| Apr 16 2024 | 0.6474 | 0.028871 | 4.67% | 0.618383 | 0.653696 | 0.592257 | 106,812.00 |
| Apr 15 2024 | 0.618529 | -0.057153 | -8.46% | 0.620043 | 0.813404 | 0.58439 | 116,055.00 |
| Apr 14 2024 | 0.675681 | 0.058552 | 9.49% | 0.620043 | 0.676259 | 0.58439 | 170,975.00 |
| Apr 13 2024 | 0.617129 | -0.091753 | -12.94% | 0.701151 | 0.71518 | 0.572508 | 369,151.00 |
| Apr 12 2024 | 0.708882 | -0.12846 | -15.34% | 0.835907 | 0.872682 | 0.652044 | 214,667.00 |
| Apr 11 2024 | 0.837342 | -0.031216 | -3.59% | 0.868586 | 0.874695 | 0.832603 | 55,773.00 |
| Apr 10 2024 | 0.868558 | 0.001763 | 0.20% | 0.866702 | 0.874724 | 0.828434 | 183,967.00 |
| Apr 09 2024 | 0.866796 | -0.0181 | -2.05% | 0.876461 | 0.898194 | 0.851877 | 105,091.00 |
| Apr 08 2024 | 0.884896 | 0.016268 | 1.87% | 0.835306 | 0.899753 | 0.830064 | 71,211.00 |
| Apr 07 2024 | 0.868628 | 0.053573 | 6.57% | 0.814457 | 0.876 | 0.806864 | 109,687.00 |
| Apr 06 2024 | 0.815055 | 0.001876 | 0.23% | 0.812608 | 0.824053 | 0.805055 | 45,942.00 |
| Apr 05 2024 | 0.813179 | -0.02129 | -2.55% | 0.835306 | 0.840833 | 0.786489 | 58,287.00 |
| Apr 04 2024 | 0.834469 | 0.031524 | 3.93% | 0.804084 | 0.851598 | 0.797994 | 71,155.00 |
| Apr 03 2024 | 0.802945 | 0.023081 | 2.96% | 0.780074 | 0.833443 | 0.760941 | 101,687.00 |
| Apr 02 2024 | 0.779864 | -0.063507 | -7.53% | 0.840805 | 0.840805 | 0.764382 | 100,273.00 |
| Apr 01 2024 | 0.843371 | -0.036807 | -4.18% | 0.921232 | 0.946165 | 0.816997 | 103,513.00 |
| Mar 31 2024 | 0.880178 | 0.037247 | 4.42% | 0.845847 | 0.893737 | 0.845711 | 60,351.00 |
| Mar 30 2024 | 0.842931 | -0.074138 | -8.08% | 0.910895 | 0.923412 | 0.841603 | 89,983.00 |
| Mar 29 2024 | 0.917069 | -0.041036 | -4.28% | 0.954671 | 0.983994 | 0.88203 | 1,878,641.00 |
| Mar 28 2024 | 0.958105 | 0.053233 | 5.88% | 0.916737 | 0.964301 | 0.904402 | 148,669.00 |
| Mar 27 2024 | 0.904872 | -0.015624 | -1.70% | 0.921232 | 0.946165 | 0.894003 | 108,430.00 |
| Mar 26 2024 | 0.920496 | 0.03591 | 4.06% | 0.887612 | 0.92973 | 0.885304 | 158,286.00 |
| Mar 25 2024 | 0.884587 | 0.009219 | 1.05% | 0.796637 | 0.974864 | 0.78697 | 168,838.00 |
| Mar 24 2024 | 0.875368 | 0.013664 | 1.59% | 0.861889 | 0.87917 | 0.848313 | 125,758.00 |
| Mar 23 2024 | 0.861704 | 0.000878 | 0.10% | 0.861639 | 0.888231 | 0.839055 | 117,559.00 |
| Mar 22 2024 | 0.860826 | 0.041107 | 5.01% | 0.820743 | 0.875489 | 0.794711 | 209,894.00 |
| Mar 21 2024 | 0.819719 | -0.006378 | -0.77% | 0.828734 | 0.839675 | 0.793676 | 93,046.00 |
| Mar 20 2024 | 0.826097 | 0.060395 | 7.89% | 0.773062 | 0.844926 | 0.756421 | 253,975.00 |
| Mar 19 2024 | 0.765701 | -0.011005 | -1.42% | 0.771231 | 0.843663 | 0.718781 | 390,212.00 |
| Mar 18 2024 | 0.776707 | -0.058028 | -6.95% | 0.796637 | 0.974864 | 0.751571 | 236,608.00 |
| Mar 17 2024 | 0.834735 | 0.019433 | 2.38% | 0.824445 | 0.856203 | 0.776325 | 145,751.00 |
| Mar 16 2024 | 0.815302 | -0.108683 | -11.76% | 0.918197 | 0.927018 | 0.801075 | 223,328.00 |
| Mar 15 2024 | 0.923985 | -0.051553 | -5.28% | 0.796637 | 0.974864 | 0.78697 | 248,399.00 |
| Mar 14 2024 | 0.975538 | -0.024745 | -2.47% | 0.998615 | 1.02 | 0.936739 | 127,218.00 |
| Mar 13 2024 | 1.00 | 0.080 | 8.74% | 0.933931 | 1.02 | 0.910928 | 374,750.00 |
| Mar 12 2024 | 0.91986 | 0.004181 | 0.46% | 0.929385 | 0.962847 | 0.864102 | 321,085.00 |
| Mar 11 2024 | 0.915679 | 0.040905 | 4.68% | 0.796637 | 0.915683 | 0.78697 | 230,185.00 |
| Mar 10 2024 | 0.874774 | -0.009078 | -1.03% | 0.878684 | 0.892099 | 0.858422 | 118,661.00 |
| Mar 09 2024 | 0.883852 | 0.017667 | 2.04% | 0.862794 | 0.923332 | 0.861858 | 155,792.00 |
| Mar 08 2024 | 0.866186 | 0.022926 | 2.72% | 0.833983 | 0.874321 | 0.819556 | 171,761.00 |
| Mar 07 2024 | 0.84326 | 0.011198 | 1.35% | 0.832025 | 0.870117 | 0.829053 | 183,999.00 |
| Mar 06 2024 | 0.832062 | 0.032116 | 4.01% | 0.796637 | 0.839573 | 0.760428 | 570,561.00 |
| Mar 05 2024 | 0.799946 | -0.06457 | -7.47% | 0.840135 | 0.9245 | 0.744061 | 650,587.00 |
| Mar 04 2024 | 0.864516 | 0.111163 | 14.76% | 0.633404 | 1.03 | 0.630688 | 944,867.00 |
| Mar 03 2024 | 0.753353 | 0.012719 | 1.72% | 0.743997 | 0.767333 | 0.699773 | 218,803.00 |
| Mar 02 2024 | 0.740634 | 0.086437 | 13.21% | 0.653512 | 0.751316 | 0.652368 | 408,667.00 |
| Mar 01 2024 | 0.654197 | 0.023735 | 3.76% | 0.633404 | 0.656304 | 0.630688 | 78,658.00 |
| Feb 29 2024 | 0.630461 | -0.006297 | -0.99% | 0.634347 | 0.662328 | 0.622749 | 189,342.00 |
| Feb 28 2024 | 0.636758 | 0.013205 | 2.12% | 0.628014 | 0.657007 | 0.613785 | 287,884.00 |
| Feb 27 2024 | 0.623553 | 0.016697 | 2.75% | 0.607978 | 0.62481 | 0.602899 | 154,560.00 |
| Feb 26 2024 | 0.606856 | 0.01001 | 1.68% | 0.541773 | 0.706804 | 0.540266 | 141,131.00 |
| Feb 25 2024 | 0.596846 | 0.00136 | 0.23% | 0.595584 | 0.599894 | 0.585198 | 48,843.00 |
| Feb 24 2024 | 0.595486 | 0.01862 | 3.23% | 0.58312 | 0.601427 | 0.572204 | 143,336.00 |
| Feb 23 2024 | 0.576867 | -0.011066 | -1.88% | 0.586872 | 0.595659 | 0.571872 | 74,393.00 |
| Feb 22 2024 | 0.587933 | 0.013831 | 2.41% | 0.571731 | 0.60151 | 0.56089 | 141,516.00 |
| Feb 21 2024 | 0.574102 | -0.017558 | -2.97% | 0.583735 | 0.589876 | 0.552798 | 143,424.00 |
| Feb 20 2024 | 0.59166 | -0.005183 | -0.87% | 0.599915 | 0.605182 | 0.570206 | 143,691.00 |
| Feb 19 2024 | 0.596843 | -0.001214 | -0.20% | 0.541773 | 0.716624 | 0.540266 | 83,962.00 |
| Feb 18 2024 | 0.598057 | 0.00767 | 1.30% | 0.587715 | 0.611605 | 0.586943 | 66,165.00 |
| Feb 17 2024 | 0.590387 | -0.013874 | -2.30% | 0.602486 | 0.61132 | 0.58024 | 57,001.00 |
| Feb 16 2024 | 0.604261 | 0.014451 | 2.45% | 0.5896 | 0.607392 | 0.576976 | 84,503.00 |
| Feb 15 2024 | 0.58981 | 0.014981 | 2.61% | 0.574353 | 0.596465 | 0.572953 | 102,712.00 |
| Feb 14 2024 | 0.574829 | -0.003406 | -0.59% | 0.577971 | 0.594221 | 0.566871 | 163,161.00 |
| Feb 13 2024 | 0.578234 | -0.00411 | -0.71% | 0.581641 | 0.586369 | 0.565753 | 66,180.00 |
| Feb 12 2024 | 0.582344 | 0.013701 | 2.41% | 0.541773 | 0.5844 | 0.540266 | 94,528.00 |
| Feb 11 2024 | 0.568643 | -0.010966 | -1.89% | 0.574308 | 0.580652 | 0.567874 | 37,281.00 |
| Feb 10 2024 | 0.579609 | 0.011727 | 2.07% | 0.569601 | 0.590004 | 0.559572 | 104,347.00 |
| Feb 09 2024 | 0.567882 | 0.026225 | 4.84% | 0.541773 | 0.572993 | 0.540266 | 85,080.00 |
| Feb 08 2024 | 0.541657 | 0.001362 | 0.25% | 0.539677 | 0.546012 | 0.535293 | 53,899.00 |
