Pound Sterling vs Australian Dollar (GBPAUD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.027115 | 1.41577903091 | 1.9152 | 1.950155 | 1.91132 | 0 | 0 | FX |
| 4 | 0.03756 | 1.97190714816 | 1.904755 | 1.950155 | 1.89122 | 0 | 0 | FX |
| 12 | 0.03012 | 1.57515316168 | 1.912195 | 1.950155 | 1.889735 | 0 | 0 | FX |
| 26 | 0.017055 | 0.88585437811 | 1.92526 | 1.956915 | 1.889735 | 0 | 0 | FX |
| 52 | 0.0316967 | 1.65897604979 | 1.9106183 | 2.01128 | 0.000838 | 0 | 0 | FX |
| 156 | 0.07716 | 4.13692159633 | 1.865155 | 2.01128 | 0.000838 | 0 | 0 | FX |
| 260 | 0.165915 | 9.33995721684 | 1.7764 | 2.0882478 | 0.000838 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 1.931365 | -0 | -0.02 | 1.9325229 | 1.932715 | 1.9296415 | 0 |
| 1721519820 | 1.9318114 | 0 | 0.00 | 1.9318114 | 1.9318114 | 1.9318114 | 0 |
| 1721433420 | 1.9318114 | 0 | 0.02 | 1.931615 | 1.9444 | 1.9285527 | 0 |
| 1721347020 | 1.93141 | -0 | -0.06 | 1.932735 | 1.950155 | 1.9259 | 0 |
| 1721260620 | 1.932545 | 0 | 0.25 | 1.92782 | 1.9354 | 1.9239 | 0 |
| 1721174220 | 1.92772 | 0.01 | 0.53 | 1.91782 | 1.9285 | 1.9203105 | 0 |
| 1721087820 | 1.91759 | 0 | 0.12 | 1.9152 | 1.9209 | 1.91132 | 0 |
| 1721001420 | 1.9152 | 0 | 0.23 | 1.9107599 | 1.9178896 | 1.9020599 | 0 |
| 1720915020 | 1.9107599 | -0.01 | -0.37 | 1.9178896 | 1.9179522 | 1.9107599 | 0 |
| 1720828620 | 1.9179522 | 0.01 | 0.46 | 1.90908 | 1.93252 | 1.90649 | 0 |
| 1720742220 | 1.90922 | 0.01 | 0.29 | 1.9037 | 1.9149 | 1.901495 | 0 |
| 1720655820 | 1.90361 | 0.01 | 0.34 | 1.89677 | 1.9055 | 1.8959 | 0 |
| 1720569420 | 1.89708 | -0 | -0.19 | 1.90053 | 1.90301 | 1.89483 | 0 |
| 1720483020 | 1.90066 | 0 | 0.13 | 1.89834 | 1.90451 | 1.8968659 | 0 |
| 1720396620 | 1.898185 | -0 | -0.02 | 1.8986414 | 1.901445 | 1.89754 | 0 |
| 1720310220 | 1.8986414 | 0 | 0.03 | 1.8987311 | 1.8987311 | 1.8981103 | 0 |
| 1720223820 | 1.8981103 | 0 | 0.07 | 1.89681 | 1.903835 | 1.8938 | 0 |
| 1720137420 | 1.89672 | -0 | -0.15 | 1.89915 | 1.898815 | 1.8947464 | 0 |
| 1720051020 | 1.89953 | -0 | -0.17 | 1.902425 | 1.90548 | 1.8971 | 0 |
| 1719964620 | 1.9027 | 0 | 0.12 | 1.90029 | 1.90533 | 1.89826 | 0 |
| 1719878220 | 1.90035 | 0.01 | 0.27 | 1.89518 | 1.90343 | 1.89569 | 0 |
| 1719791820 | 1.895215 | 0 | 0.19 | 1.8915826 | 1.9000354 | 1.8915826 | 0 |
| 1719705420 | 1.8915826 | -0 | -0.01 | 1.8915826 | 1.8916878 | 1.8915826 | 0 |
| 1719619020 | 1.8916878 | -0.01 | -0.51 | 1.901385 | 1.9079 | 1.89121 | 0 |
| 1719532620 | 1.901395 | 0 | 0.11 | 1.8992 | 1.90379 | 1.8943633 | 0 |
| 1719446220 | 1.8993 | -0.01 | -0.50 | 1.90901 | 1.90209 | 1.8938 | 0 |
| 1719359820 | 1.90889 | 0 | 0.16 | 1.90575 | 1.9124874 | 1.9014 | 0 |
| 1719273420 | 1.905845 | 0 | 0.05 | 1.904785 | 1.9078 | 1.9017 | 0 |
| 1719187020 | 1.904895 | 0.01 | 0.42 | 1.8987701 | 1.905 | 1.8971813 | 0 |
| 1719100620 | 1.8969179 | 0 | 0.00 | 1.8969179 | 1.8969179 | 1.8969179 | 0 |
| 1719014220 | 1.8969179 | -0 | -0.18 | 1.90062 | 1.9086 | 1.89571 | 0 |
| 1718927820 | 1.90025 | -0.01 | -0.27 | 1.90587 | 1.9075 | 1.8999 | 0 |
| 1718841420 | 1.9054257 | -0 | -0.12 | 1.90762 | 1.909635 | 1.904625 | 0 |
| 1718755020 | 1.9078 | -0.01 | -0.68 | 1.921075 | 1.923295 | 1.9064122 | 0 |
| 1718668620 | 1.920825 | 0 | 0.15 | 1.918035 | 1.923845 | 1.917 | 0 |
| 1718582220 | 1.91791 | -0 | -0.15 | 1.9207885 | 1.9207885 | 1.914612 | 0 |
| 1718495820 | 1.9207885 | 0.01 | 0.27 | 1.9161004 | 1.9207885 | 1.9155641 | 0 |
| 1718409420 | 1.9155684 | -0.01 | -0.39 | 1.92334 | 1.93753 | 1.9147602 | 0 |
| 1718323020 | 1.92311 | 0 | 0.14 | 1.920325 | 1.9248 | 1.9182614 | 0 |
| 1718236620 | 1.92049 | -0.01 | -0.39 | 1.9281 | 1.931465 | 1.91569 | 0 |
| 1718150220 | 1.928 | 0 | 0.11 | 1.92598 | 1.933 | 1.9246117 | 0 |
| 1718063820 | 1.925975 | -0.01 | -0.40 | 1.92821 | 1.92919 | 1.923055 | 0 |
| 1717977420 | 1.933755 | 0 | 0.13 | 1.9209397 | 1.93558 | 1.9209397 | 0 |
| 1717891020 | 1.9311496 | 0 | 0.00 | 1.9311496 | 1.9311496 | 1.9311496 | 0 |
| 1717804620 | 1.9311496 | 0.01 | 0.68 | 1.918055 | 1.93378 | 1.9150672 | 0 |
| 1717718220 | 1.918035 | -0 | -0.22 | 1.922065 | 1.9253 | 1.917245 | 0 |
| 1717631820 | 1.922355 | 0 | 0.03 | 1.921755 | 1.926175 | 1.9172956 | 0 |
| 1717545420 | 1.921785 | 0.01 | 0.36 | 1.914835 | 1.925935 | 1.916648 | 0 |
| 1717459020 | 1.9148056 | -0 | -0.01 | 1.914845 | 1.929995 | 1.9092754 | 0 |
| 1717372620 | 1.915045 | 0 | 0.19 | 1.9114317 | 1.918355 | 1.9113441 | 0 |
| 1717286220 | 1.9114317 | 0 | 0.00 | 1.9114317 | 1.9122889 | 1.9114023 | 0 |
| 1717199820 | 1.9114317 | -0.01 | -0.44 | 1.919845 | 1.91863 | 1.910145 | 0 |
| 1717113420 | 1.919895 | -0 | -0.01 | 1.920065 | 1.9246 | 1.914395 | 0 |
| 1717027020 | 1.92 | 0 | 0.04 | 1.91913 | 1.923595 | 1.916595 | 0 |
| 1716940620 | 1.919155 | 0 | 0.01 | 1.91894 | 1.92291 | 1.9136 | 0 |
| 1716854220 | 1.91904 | -0 | -0.20 | 1.922625 | 1.921 | 1.91157 | 0 |
| 1716767820 | 1.9228674 | 0 | 0.00 | 1.9228674 | 1.9228674 | 1.9228674 | 0 |
| 1716681420 | 1.9228674 | 0 | 0.00 | 1.9228674 | 1.9228674 | 1.9228674 | 0 |
| 1716595020 | 1.9228674 | -0 | -0.00 | 1.922895 | 1.924455 | 1.9173844 | 0 |
| 1716508620 | 1.922885 | 0 | 0.05 | 1.921785 | 1.923785 | 1.9155 | 0 |
| 1716422220 | 1.921855 | 0.02 | 0.80 | 1.90665 | 1.9238 | 1.904675 | 0 |
| 1716335820 | 1.9066 | 0 | 0.08 | 1.90488 | 1.91034 | 1.90339 | 0 |
| 1716249420 | 1.905015 | 0.01 | 0.46 | 1.89651 | 1.906 | 1.894105 | 0 |
| 1716163020 | 1.89634 | -0 | -0.26 | 1.9012605 | 1.9012605 | 1.8941979 | 0 |
| 1716076620 | 1.9012605 | 0.01 | 0.30 | 1.8951786 | 1.9012605 | 1.8950786 | 0 |
| 1715990220 | 1.8954853 | -0 | -0.06 | 1.89629 | 1.9036 | 1.8951786 | 0 |
| 1715903820 | 1.89654 | 0 | 0.14 | 1.89395 | 1.9007 | 1.893845 | 0 |
| 1715817420 | 1.89384 | -0.95 | -33.30 | 1.899795 | 1.903155 | 1.8933 | 0 |
| 1715731020 | 2.839139 | 0.94 | 49.42 | 1.899845 | 2.839139 | 1.894525 | 0 |
| 1715644620 | 1.90009 | 0 | 0.15 | 1.897195 | 1.9021 | 1.8946 | 0 |
| 1715558220 | 1.897165 | 0 | 0.05 | 1.896279 | 1.8988284 | 1.8907655 | 0 |
| 1715471820 | 1.896279 | 0.01 | 0.28 | 1.8907655 | 1.896279 | 1.8907655 | 0 |
| 1715385420 | 1.8909166 | -0 | -0.09 | 1.89259 | 1.9024 | 1.8904 | 0 |
| 1715299020 | 1.89259 | -0.01 | -0.37 | 1.899365 | 1.90078 | 1.8901 | 0 |
| 1715212620 | 1.899535 | 0 | 0.12 | 1.897505 | 1.903515 | 1.8974147 | 0 |
| 1715126220 | 1.897185 | 0 | 0.05 | 1.896305 | 1.9039 | 1.893617 | 0 |
| 1715039820 | 1.896165 | -0 | -0.07 | 1.89771 | 1.899245 | 1.89394 | 0 |
| 1714953420 | 1.897565 | -0 | -0.15 | 1.9004134 | 1.9004134 | 1.8940559 | 0 |
| 1714867020 | 1.9004134 | -0 | -0.00 | 1.9004134 | 1.9074279 | 1.9004134 | 0 |
| 1714780620 | 1.9005067 | -0.01 | -0.41 | 1.908465 | 1.912045 | 1.893685 | 0 |
| 1714694220 | 1.90827 | -0.01 | -0.59 | 1.9197 | 1.919655 | 1.906005 | 0 |
| 1714607820 | 1.919535 | -0.01 | -0.47 | 1.928915 | 1.92914 | 1.889735 | 0 |
| 1714521420 | 1.928505 | 0.01 | 0.76 | 1.914485 | 1.9312 | 1.9192981 | 0 |
| 1714435020 | 1.914035 | 0 | 0.14 | 1.912225 | 1.9179 | 1.90446 | 0 |
| 1714263180 | 1.9113133 | 0 | 0.00 | 1.9113133 | 1.9113133 | 1.9113133 | 0 |
| 1714176780 | 1.9113133 | -0 | -0.01 | 1.9113133 | 1.9113133 | 1.9113133 | 0 |
| 1714175820 | 1.9115 | -0.01 | -0.32 | 1.917805 | 1.9167 | 1.90853 | 0 |
| 1714089420 | 1.91758 | -0 | -0.01 | 1.9175 | 1.92264 | 1.915085 | 0 |
| 1714003020 | 1.917705 | -0 | -0.08 | 1.919535 | 1.9223 | 1.90966 | 0 |
| 1713916620 | 1.919155 | 0 | 0.25 | 1.91407 | 1.9225 | 1.910985 | 0 |
| 1713830220 | 1.914455 | -0.01 | -0.59 | 1.92614 | 1.925865 | 1.91199 | 0 |
| 1713743820 | 1.925885 | -0 | -0.10 | 1.9277723 | 1.9402008 | 1.9253 | 0 |
| 1713657420 | 1.9277723 | 0 | 0.02 | 1.9277723 | 1.9402008 | 1.9274244 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
