Australian Dollar vs Swiss Franc (AUDCHF)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017345 | -2.85573163202 | 0.607375 | 0.6075 | 0.5896 | 0 | 0 | FX |
| 4 | -0.0034176 | -0.57588909282 | 0.5934476 | 0.6178382 | 0.5896 | 0 | 0 | FX |
| 12 | -0.0077582 | -1.29781752132 | 0.5977882 | 0.6178382 | 0.5860565 | 0 | 0 | FX |
| 26 | 0.017065 | 2.97836691595 | 0.572965 | 0.6178382 | 0.5617941 | 0 | 0 | FX |
| 52 | 0.0074007 | 1.27022448064 | 0.5826293 | 0.6178382 | 0.5612904 | 0 | 0 | FX |
| 156 | -0.0846107 | -12.5415943627 | 0.6746407 | 0.7095 | 0.3665568 | 0 | 0 | FX |
| 260 | -0.10231 | -14.7774214981 | 0.69234 | 11.83481 | 0.3665568 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.5940739 | 0 | 0.00 | 0.5940739 | 0.5940739 | 0.5940739 | 0 |
| 1721519820 | 0.5940739 | 0 | 0.00 | 0.5940739 | 0.5940739 | 0.5940739 | 0 |
| 1721433420 | 0.5940739 | -0.000964 | -0.16 | 0.5950204 | 0.5963 | 0.5937456 | 0 |
| 1721347020 | 0.5950383 | 0.0013387 | 0.23 | 0.5938563 | 0.5964 | 0.5928 | 0 |
| 1721260620 | 0.5936996 | -0.00768 | -1.28 | 0.6014369 | 0.6026 | 0.5931861 | 0 |
| 1721174220 | 0.6013797 | -0.004285 | -0.71 | 0.6056049 | 0.6048441 | 0.6010559 | 0 |
| 1721087820 | 0.605665 | -0.0016 | -0.26 | 0.6073856 | 0.6075 | 0.6049 | 0 |
| 1721001420 | 0.607265 | 0.001536 | 0.25 | 0.605729 | 0.6178382 | 0.6052156 | 0 |
| 1720915020 | 0.605729 | 2.9E-5 | 0.00 | 0.6057 | 0.605729 | 0.6046284 | 0 |
| 1720828620 | 0.6057 | -0.000795 | -0.13 | 0.606543 | 0.608 | 0.6048207 | 0 |
| 1720742220 | 0.606495 | -0.00068 | -0.11 | 0.607151 | 0.6088 | 0.6043824 | 0 |
| 1720655820 | 0.607175 | 0.0020894 | 0.35 | 0.6051776 | 0.6075449 | 0.6041 | 0 |
| 1720569420 | 0.6050856 | -0.00026 | -0.04 | 0.605395 | 0.6062 | 0.6037993 | 0 |
| 1720483020 | 0.6053461 | 0.0013311 | 0.22 | 0.603975 | 0.6057 | 0.6027898 | 0 |
| 1720396620 | 0.604015 | -0.000298 | -0.05 | 0.6043127 | 0.6058791 | 0.6031133 | 0 |
| 1720310220 | 0.6043127 | -3.0E-6 | -0.00 | 0.6043162 | 0.6050759 | 0.6043127 | 0 |
| 1720223820 | 0.6043162 | -0.001284 | -0.21 | 0.6054235 | 0.6066632 | 0.6039306 | 0 |
| 1720137420 | 0.6056 | 0.0010555 | 0.17 | 0.6046639 | 0.6072 | 0.6042999 | 0 |
| 1720051020 | 0.6045445 | 0.0018993 | 0.32 | 0.6027491 | 0.606 | 0.602105 | 0 |
| 1719964620 | 0.6026452 | 0.0016503 | 0.27 | 0.6010524 | 0.603225 | 0.6 | 0 |
| 1719878220 | 0.6009949 | 9.0E-5 | 0.01 | 0.6009289 | 0.6027 | 0.5991415 | 0 |
| 1719791820 | 0.6009044 | -9.6E-5 | -0.02 | 0.601 | 0.6043669 | 0.5988247 | 0 |
| 1719705420 | 0.601 | 0 | 0.00 | 0.601 | 0.601 | 0.601 | 0 |
| 1719619020 | 0.601 | 0.003385 | 0.57 | 0.5975885 | 0.6015 | 0.5954 | 0 |
| 1719532620 | 0.597615 | 0.0014151 | 0.24 | 0.5961455 | 0.5988 | 0.5964 | 0 |
| 1719446220 | 0.5961999 | 0.001238 | 0.21 | 0.5949527 | 0.5997 | 0.5957 | 0 |
| 1719359820 | 0.5949619 | 0.0005721 | 0.10 | 0.5944266 | 0.5961999 | 0.5932524 | 0 |
| 1719273420 | 0.5943898 | 0.0010978 | 0.19 | 0.5933 | 0.5955 | 0.5924 | 0 |
| 1719187020 | 0.593292 | -0.003117 | -0.52 | 0.5964086 | 0.5964086 | 0.5929508 | 0 |
| 1719100620 | 0.5964086 | 0.0006086 | 0.10 | 0.5958 | 0.5970704 | 0.5958922 | 0 |
| 1719014220 | 0.5958 | 0.0019038 | 0.32 | 0.5938503 | 0.5966801 | 0.592 | 0 |
| 1718927820 | 0.5938962 | 0.0035412 | 0.60 | 0.5902016 | 0.59554 | 0.5885832 | 0 |
| 1718841420 | 0.590355 | 0.0013051 | 0.22 | 0.5890011 | 0.5911 | 0.5887887 | 0 |
| 1718755020 | 0.5890499 | 0.001039 | 0.18 | 0.587985 | 0.590426 | 0.5860742 | 0 |
| 1718668620 | 0.5880109 | -0.001165 | -0.20 | 0.589095 | 0.5898 | 0.5867441 | 0 |
| 1718582220 | 0.5891758 | 0 | 0.00 | 0.5891758 | 0.5891758 | 0.5891758 | 0 |
| 1718495820 | 0.5891758 | 0 | 0.00 | 0.5891758 | 0.5891758 | 0.5891758 | 0 |
| 1718409420 | 0.5891758 | -0.003824 | -0.64 | 0.59284 | 0.5933 | 0.5873 | 0 |
| 1718323020 | 0.593 | -0.002865 | -0.48 | 0.5958902 | 0.5965241 | 0.5922318 | 0 |
| 1718236620 | 0.595865 | 0.0025801 | 0.43 | 0.593245 | 0.5979 | 0.5913469 | 0 |
| 1718150220 | 0.5932849 | 0.0008299 | 0.14 | 0.5924197 | 0.5937 | 0.591 | 0 |
| 1718063820 | 0.592455 | 0.00251 | 0.43 | 0.5897651 | 0.5931 | 0.5903452 | 0 |
| 1717977420 | 0.589945 | -0.001134 | -0.19 | 0.5910793 | 0.59127 | 0.58953 | 0 |
| 1717891020 | 0.5910793 | 0.0005793 | 0.10 | 0.5905 | 0.5922423 | 0.5904823 | 0 |
| 1717804620 | 0.5905 | -0.002908 | -0.49 | 0.5933686 | 0.5944 | 0.5895008 | 0 |
| 1717718220 | 0.5934076 | -0.000677 | -0.11 | 0.594215 | 0.5948863 | 0.5913 | 0 |
| 1717631820 | 0.594085 | 0.002385 | 0.40 | 0.5916269 | 0.5948 | 0.5912596 | 0 |
| 1717545420 | 0.5917 | -0.007105 | -1.19 | 0.5988753 | 0.5989091 | 0.5904306 | 0 |
| 1717459020 | 0.598805 | -0.002595 | -0.43 | 0.5999752 | 0.6011769 | 0.5965 | 0 |
| 1717372620 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1717286220 | 0.6014 | 0 | 0.00 | 0.6014 | 0.6014 | 0.6014 | 0 |
| 1717199820 | 0.6014 | 0.0024203 | 0.40 | 0.598965 | 0.6032 | 0.5989 | 0 |
| 1717113420 | 0.5989797 | -0.004935 | -0.82 | 0.6039662 | 0.604 | 0.5980943 | 0 |
| 1717027020 | 0.603915 | -0.00262 | -0.43 | 0.6065352 | 0.6078 | 0.6031 | 0 |
| 1716940620 | 0.606535 | -0.0013 | -0.21 | 0.6078629 | 0.6087 | 0.6056 | 0 |
| 1716854220 | 0.6078352 | 0.0021352 | 0.35 | 0.6056733 | 0.6088 | 0.6058249 | 0 |
| 1716767820 | 0.6057 | -0.00262 | -0.43 | 0.6083197 | 0.6113305 | 0.6054746 | 0 |
| 1716681420 | 0.6083197 | 0.0019197 | 0.32 | 0.6064 | 0.6113305 | 0.6060697 | 0 |
| 1716595020 | 0.6064 | 0.0027909 | 0.46 | 0.603621 | 0.6069 | 0.603451 | 0 |
| 1716508620 | 0.6036091 | -0.002196 | -0.36 | 0.6057856 | 0.6076 | 0.6032999 | 0 |
| 1716422220 | 0.605805 | -0.001733 | -0.29 | 0.6074932 | 0.6096 | 0.6047193 | 0 |
| 1716335820 | 0.6075379 | 0.0001379 | 0.02 | 0.6072675 | 0.6081 | 0.6052 | 0 |
| 1716249420 | 0.6074 | -0.001635 | -0.27 | 0.6090697 | 0.6101 | 0.6057787 | 0 |
| 1716163020 | 0.609035 | -0.000165 | -0.03 | 0.6094017 | 0.6113505 | 0.60779 | 0 |
| 1716076620 | 0.6092 | 0 | 0.00 | 0.6092 | 0.6092 | 0.6092 | 0 |
| 1715990220 | 0.6092 | 0.003805 | 0.63 | 0.6054497 | 0.6095 | 0.6040194 | 0 |
| 1715903820 | 0.605395 | 0.0019727 | 0.33 | 0.6034105 | 0.6059 | 0.6014 | 0 |
| 1715817420 | 0.6034223 | 0.0027212 | 0.45 | 0.6008011 | 0.6047994 | 0.5996332 | 0 |
| 1715731020 | 0.6007011 | 0.0002654 | 0.04 | 0.600285 | 0.6012 | 0.5984332 | 0 |
| 1715644620 | 0.6004357 | 0.0020485 | 0.34 | 0.5983353 | 0.6006 | 0.5975 | 0 |
| 1715558220 | 0.5983872 | -0.001969 | -0.33 | 0.6003565 | 0.6013146 | 0.597745 | 0 |
| 1715471820 | 0.6003565 | -4.4E-5 | -0.01 | 0.6004 | 0.6012811 | 0.6003565 | 0 |
| 1715385420 | 0.6004 | 0.000875 | 0.15 | 0.5996814 | 0.6012999 | 0.5979 | 0 |
| 1715299020 | 0.599525 | 0.00233 | 0.39 | 0.597195 | 0.6005173 | 0.5964 | 0 |
| 1715212620 | 0.597195 | -0.001556 | -0.26 | 0.598605 | 0.5983193 | 0.5958547 | 0 |
| 1715126220 | 0.5987515 | -0.001826 | -0.30 | 0.6005886 | 0.6016306 | 0.5973398 | 0 |
| 1715039820 | 0.6005771 | 0.0017111 | 0.29 | 0.59866 | 0.6009 | 0.5988877 | 0 |
| 1714953420 | 0.598866 | 0.0011453 | 0.19 | 0.5977207 | 0.59974 | 0.5963296 | 0 |
| 1714867020 | 0.5977207 | 2.1E-5 | 0.00 | 0.5977 | 0.5977556 | 0.5977207 | 0 |
| 1714780620 | 0.5977 | -0.000158 | -0.03 | 0.5977749 | 0.6007329 | 0.5948726 | 0 |
| 1714694220 | 0.5978583 | -0.000742 | -0.12 | 0.5984254 | 0.5995678 | 0.5945714 | 0 |
| 1714607820 | 0.5986 | 0.00305 | 0.51 | 0.5954503 | 0.5992 | 0.595 | 0 |
| 1714521420 | 0.59555 | -0.002076 | -0.35 | 0.597519 | 0.5964241 | 0.5928839 | 0 |
| 1714435020 | 0.5976264 | -7.9E-5 | -0.01 | 0.597795 | 0.59999 | 0.5960968 | 0 |
| 1714348620 | 0.597705 | 0.0002895 | 0.05 | 0.5974155 | 0.598 | 0.5903481 | 0 |
| 1714262220 | 0.5974155 | -0.000317 | -0.05 | 0.5977322 | 0.5977322 | 0.5903481 | 0 |
| 1714175820 | 0.5977322 | 0.0024622 | 0.41 | 0.595255 | 0.599011 | 0.5953 | 0 |
| 1714089420 | 0.59527 | 0.00113 | 0.19 | 0.5942767 | 0.597 | 0.5934 | 0 |
| 1714003020 | 0.59414 | 0.00254 | 0.43 | 0.591585 | 0.596279 | 0.59245 | 0 |
| 1713916620 | 0.5916 | 0.0033271 | 0.57 | 0.5883699 | 0.592 | 0.5869 | 0 |
| 1713830220 | 0.5882729 | 0.0040729 | 0.70 | 0.5855 | 0.5885 | 0.5849 | 0 |
| 1713743820 | 0.5842 | 0 | 0.00 | 0.5842 | 0.5842 | 0.5842 | 0 |
| 1713657420 | 0.5842 | 0 | 0.00 | 0.5842 | 0.5842 | 0.5842 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
