Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AFCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.26 | -0.020 | -1.39% | 1.28 | 1.34 | 1.21 | 320,269.00 |
| May 27 2024 | 1.28 | -0.050 | -3.94% | 1.28 | 1.37 | 1.17 | 108,036.00 |
| May 26 2024 | 1.33 | 0.140 | 11.66% | 1.22 | 1.78 | 1.18 | 1,239,564.00 |
| May 25 2024 | 1.19 | -0.020 | -1.28% | 1.20 | 1.21 | 1.16 | 4,428.00 |
| May 24 2024 | 1.20 | -0.020 | -1.39% | 1.22 | 1.22 | 1.15 | 5,947.00 |
| May 23 2024 | 1.22 | 0.030 | 2.30% | 1.19 | 1.22 | 1.13 | 24,932.00 |
| May 22 2024 | 1.19 | 0.00 | 0.06% | 1.19 | 1.22 | 1.16 | 4,345.00 |
| May 21 2024 | 1.19 | -0.040 | -2.95% | 1.22 | 1.26 | 1.17 | 29,924.00 |
| May 20 2024 | 1.23 | 0.020 | 1.31% | 1.28 | 1.37 | 1.17 | 53,359.00 |
| May 19 2024 | 1.21 | -0.120 | -9.29% | 1.34 | 1.39 | 1.21 | 106,123.00 |
| May 18 2024 | 1.34 | 0.040 | 2.87% | 1.30 | 1.37 | 1.26 | 14,322.00 |
| May 17 2024 | 1.30 | 0.030 | 2.20% | 1.27 | 1.31 | 1.24 | 14,594.00 |
| May 16 2024 | 1.27 | -0.050 | -3.72% | 1.28 | 1.35 | 1.23 | 16,217.00 |
| May 15 2024 | 1.32 | 0.080 | 6.77% | 1.24 | 1.36 | 1.22 | 27,294.00 |
| May 14 2024 | 1.24 | -0.040 | -3.29% | 1.28 | 1.37 | 1.24 | 9,530.00 |
| May 13 2024 | 1.28 | 0.00 | -0.12% | 1.32 | 1.37 | 1.27 | 13,980.00 |
| May 12 2024 | 1.28 | -0.020 | -1.70% | 1.30 | 1.39 | 1.28 | 19,206.00 |
| May 11 2024 | 1.30 | -0.100 | -7.00% | 1.40 | 1.40 | 1.30 | 4,550.00 |
| May 10 2024 | 1.40 | 0.020 | 1.67% | 1.38 | 1.40 | 1.28 | 5,326.00 |
| May 09 2024 | 1.38 | 0.120 | 9.93% | 1.25 | 1.39 | 1.25 | 794.00 |
| May 08 2024 | 1.25 | -0.010 | -1.15% | 1.27 | 1.28 | 1.25 | 746.00 |
| May 07 2024 | 1.27 | 0.00 | -0.23% | 1.27 | 1.35 | 1.26 | 8,189.00 |
| May 06 2024 | 1.27 | -0.060 | -4.74% | 1.32 | 2.00 | 1.26 | 16,114.00 |
| May 05 2024 | 1.33 | -0.010 | -0.66% | 1.34 | 1.39 | 1.33 | 1,386.00 |
| May 04 2024 | 1.34 | -0.080 | -5.55% | 1.42 | 1.43 | 1.33 | 5,302.00 |
| May 03 2024 | 1.42 | 0.100 | 7.82% | 1.32 | 1.43 | 1.29 | 9,275.00 |
| May 02 2024 | 1.32 | 0.00 | 0.32% | 1.31 | 1.37 | 1.27 | 8,634.00 |
| May 01 2024 | 1.31 | -0.040 | -2.78% | 1.35 | 1.38 | 1.22 | 18,903.00 |
| Apr 30 2024 | 1.35 | -0.040 | -2.62% | 1.39 | 1.51 | 1.28 | 55,257.00 |
| Apr 29 2024 | 1.39 | -0.010 | -0.41% | 1.50 | 1.92 | 1.33 | 21,524.00 |
| Apr 28 2024 | 1.39 | -0.060 | -3.85% | 1.45 | 1.52 | 1.39 | 7,221.00 |
| Apr 27 2024 | 1.45 | -0.050 | -3.36% | 1.50 | 1.50 | 1.42 | 9,520.00 |
| Apr 26 2024 | 1.50 | -0.070 | -4.32% | 1.57 | 1.57 | 1.43 | 4,291.00 |
| Apr 25 2024 | 1.57 | 0.060 | 4.21% | 1.51 | 1.59 | 1.47 | 1,609.00 |
| Apr 24 2024 | 1.51 | -0.040 | -2.75% | 1.55 | 1.59 | 1.48 | 13,187.00 |
| Apr 23 2024 | 1.55 | 0.030 | 1.76% | 1.52 | 1.66 | 1.51 | 37,802.00 |
| Apr 22 2024 | 1.52 | 0.020 | 1.12% | 1.50 | 1.61 | 1.48 | 14,108.00 |
| Apr 21 2024 | 1.50 | -0.010 | -0.53% | 1.51 | 1.54 | 1.48 | 8,759.00 |
| Apr 20 2024 | 1.51 | -0.010 | -0.78% | 1.52 | 1.54 | 1.48 | 8,308.00 |
| Apr 19 2024 | 1.52 | -0.020 | -1.48% | 1.54 | 1.55 | 1.41 | 20,506.00 |
| Apr 18 2024 | 1.55 | 0.010 | 0.48% | 1.56 | 1.58 | 1.49 | 18,669.00 |
| Apr 17 2024 | 1.54 | -0.100 | -6.37% | 1.65 | 1.77 | 1.50 | 60,838.00 |
| Apr 16 2024 | 1.64 | 0.040 | 2.39% | 1.64 | 1.71 | 1.54 | 53,635.00 |
| Apr 15 2024 | 1.61 | 0.030 | 2.07% | 1.55 | 2.03 | 1.50 | 251,404.00 |
| Apr 14 2024 | 1.57 | 0.020 | 1.39% | 1.55 | 2.03 | 1.50 | 533,576.00 |
| Apr 13 2024 | 1.55 | -0.200 | -11.58% | 1.76 | 1.88 | 1.50 | 13,934.00 |
| Apr 12 2024 | 1.76 | -0.390 | -18.16% | 2.14 | 2.15 | 1.75 | 7,025.00 |
| Apr 11 2024 | 2.14 | 0.100 | 4.64% | 2.05 | 2.20 | 1.97 | 5,437.00 |
| Apr 10 2024 | 2.05 | 0.040 | 1.99% | 2.01 | 2.18 | 1.91 | 31,117.00 |
| Apr 09 2024 | 2.01 | -0.180 | -8.27% | 2.19 | 2.20 | 2.00 | 6,986.00 |
| Apr 08 2024 | 2.19 | 0.070 | 3.28% | 1.83 | 2.20 | 1.82 | 22,853.00 |
| Apr 07 2024 | 2.12 | 0.100 | 5.03% | 2.02 | 2.23 | 2.00 | 19,321.00 |
| Apr 06 2024 | 2.02 | -0.210 | -9.32% | 2.22 | 2.24 | 1.99 | 43,464.00 |
| Apr 05 2024 | 2.23 | 0.400 | 22.14% | 1.83 | 2.24 | 1.82 | 86,088.00 |
| Apr 04 2024 | 1.82 | 0.050 | 3.04% | 1.90 | 2.04 | 1.73 | 109,645.00 |
| Apr 03 2024 | 1.77 | 0.150 | 9.10% | 1.63 | 1.97 | 1.60 | 64,438.00 |
| Apr 02 2024 | 1.62 | -0.060 | -3.38% | 1.67 | 1.70 | 1.54 | 32,205.00 |
| Apr 01 2024 | 1.68 | -0.030 | -1.67% | 1.60 | 1.74 | 1.52 | 138,175.00 |
| Mar 31 2024 | 1.71 | 0.010 | 0.50% | 1.67 | 1.73 | 1.63 | 98,509.00 |
| Mar 30 2024 | 1.70 | -0.110 | -6.29% | 1.81 | 1.81 | 1.66 | 208,338.00 |
| Mar 29 2024 | 1.81 | 0.190 | 11.94% | 1.62 | 2.55 | 1.62 | 1,177,627.00 |
| Mar 28 2024 | 1.62 | 0.030 | 1.72% | 1.58 | 1.68 | 1.56 | 158,114.00 |
| Mar 27 2024 | 1.59 | 0.010 | 0.65% | 1.60 | 1.63 | 1.51 | 6,735.00 |
| Mar 26 2024 | 1.58 | -0.090 | -5.58% | 1.67 | 1.69 | 1.54 | 32,350.00 |
| Mar 25 2024 | 1.68 | 0.110 | 7.30% | 1.41 | 1.69 | 1.34 | 84,294.00 |
| Mar 24 2024 | 1.56 | 0.050 | 3.43% | 1.50 | 1.61 | 1.48 | 40,904.00 |
| Mar 23 2024 | 1.51 | -0.020 | -1.53% | 1.54 | 1.63 | 1.50 | 52,503.00 |
| Mar 22 2024 | 1.53 | 0.080 | 5.25% | 1.46 | 1.53 | 1.43 | 7,985.00 |
| Mar 21 2024 | 1.46 | -0.010 | -0.65% | 1.44 | 1.51 | 1.40 | 9,635.00 |
| Mar 20 2024 | 1.47 | 0.060 | 3.94% | 1.41 | 1.52 | 1.34 | 73,547.00 |
| Mar 19 2024 | 1.41 | -0.110 | -7.33% | 1.52 | 1.53 | 1.36 | 105,196.00 |
| Mar 18 2024 | 1.52 | -0.080 | -4.80% | 1.77 | 1.94 | 1.46 | 325,017.00 |
| Mar 17 2024 | 1.60 | -0.020 | -1.14% | 1.63 | 1.67 | 1.56 | 51,466.00 |
| Mar 16 2024 | 1.62 | -0.130 | -7.34% | 1.70 | 1.75 | 1.57 | 55,941.00 |
| Mar 15 2024 | 1.75 | -0.080 | -4.40% | 1.77 | 1.94 | 1.64 | 170,360.00 |
| Mar 14 2024 | 1.83 | 0.020 | 0.98% | 1.77 | 1.85 | 1.71 | 87,653.00 |
| Mar 13 2024 | 1.81 | 0.070 | 3.77% | 1.70 | 1.81 | 1.67 | 121,310.00 |
| Mar 12 2024 | 1.74 | 0.00 | 0.12% | 1.72 | 1.80 | 1.64 | 56,667.00 |
| Mar 11 2024 | 1.74 | 0.080 | 4.55% | 1.51 | 1.88 | 1.42 | 320,123.00 |
| Mar 10 2024 | 1.66 | 0.100 | 6.42% | 1.65 | 1.76 | 1.63 | 90,680.00 |
| Mar 09 2024 | 1.56 | 0.020 | 1.05% | 1.56 | 1.57 | 1.55 | 0.00 |
| Mar 08 2024 | 1.55 | 0.040 | 2.64% | 1.51 | 1.63 | 1.41 | 236,800.00 |
| Mar 07 2024 | 1.51 | 0.080 | 5.25% | 1.45 | 1.53 | 1.38 | 63,464.00 |
| Mar 06 2024 | 1.43 | 0.030 | 1.89% | 1.39 | 1.50 | 1.37 | 94,709.00 |
| Mar 05 2024 | 1.41 | -0.100 | -6.88% | 1.52 | 1.53 | 1.32 | 91,632.00 |
| Mar 04 2024 | 1.51 | 0.00 | -0.07% | 1.43 | 1.60 | 1.39 | 151,853.00 |
| Mar 03 2024 | 1.51 | 0.030 | 1.93% | 1.48 | 1.53 | 1.45 | 11,415.00 |
| Mar 02 2024 | 1.48 | 0.010 | 0.74% | 1.47 | 1.50 | 1.41 | 36,400.00 |
| Mar 01 2024 | 1.47 | 0.040 | 2.48% | 1.43 | 1.52 | 1.39 | 44,538.00 |
| Feb 29 2024 | 1.44 | 0.00 | -0.26% | 1.44 | 1.49 | 1.38 | 54,577.00 |
