Register to chat with like-minded investors on our interactive forums.
AFCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1.14 | 0.030 | 2.61% | 1.11 | 1.14 | 1.08 | 8,321.00 |
| Jul 15 2024 | 1.11 | 0.010 | 1.02% | 0.957929 | 1.12 | 0.89362 | 16,118.00 |
| Jul 14 2024 | 1.10 | -0.020 | -1.35% | 1.11 | 1.15 | 1.03 | 13,338.00 |
| Jul 13 2024 | 1.11 | 0.090 | 9.12% | 1.02 | 1.13 | 1.00 | 14,705.00 |
| Jul 12 2024 | 1.02 | -0.030 | -3.15% | 1.05 | 1.08 | 1.01 | 2,517.00 |
| Jul 11 2024 | 1.05 | 0.010 | 1.24% | 1.04 | 1.12 | 1.03 | 8,573.00 |
| Jul 10 2024 | 1.04 | 0.00 | -0.05% | 1.04 | 1.06 | 0.9825 | 4,925.00 |
| Jul 09 2024 | 1.04 | 0.020 | 1.99% | 1.02 | 1.04 | 0.996702 | 3,728.00 |
| Jul 08 2024 | 1.02 | 0.020 | 1.76% | 0.957929 | 1.08 | 0.89362 | 13,673.00 |
| Jul 07 2024 | 1.00 | 0.010 | 0.88% | 0.993159 | 1.02 | 0.952402 | 2,140.00 |
| Jul 06 2024 | 0.993388 | -0.036093 | -3.51% | 1.03 | 1.05 | 0.965695 | 22,362.00 |
| Jul 05 2024 | 1.03 | 0.070 | 6.89% | 0.957929 | 1.08 | 0.89362 | 78,976.00 |
| Jul 04 2024 | 0.963138 | -0.099516 | -9.36% | 1.06 | 1.07 | 0.960184 | 5,317.00 |
| Jul 03 2024 | 1.06 | 0.010 | 0.87% | 1.05 | 1.07 | 1.01 | 4,015.00 |
| Jul 02 2024 | 1.05 | 0.020 | 1.85% | 1.04 | 1.07 | 1.03 | 1,324.00 |
| Jul 01 2024 | 1.03 | 0.030 | 3.00% | 1.11 | 1.95 | 1.01 | 11,598.00 |
| Jun 30 2024 | 1.00 | 0.00 | -0.27% | 1.01 | 1.04 | 1.00 | 3,004.00 |
| Jun 29 2024 | 1.01 | -0.060 | -5.86% | 1.07 | 1.07 | 1.01 | 2,823.00 |
| Jun 28 2024 | 1.07 | 0.040 | 4.07% | 1.03 | 1.08 | 1.02 | 13,860.00 |
| Jun 27 2024 | 1.03 | 0.00 | -0.35% | 1.03 | 1.07 | 0.994926 | 16,120.00 |
| Jun 26 2024 | 1.03 | -0.020 | -2.33% | 1.11 | 1.11 | 1.01 | 11,253.00 |
| Jun 25 2024 | 1.06 | 0.020 | 2.40% | 1.03 | 1.07 | 1.00 | 1,915.00 |
| Jun 24 2024 | 1.03 | -0.040 | -3.99% | 1.07 | 1.07 | 0.979767 | 2,869.00 |
| Jun 23 2024 | 1.07 | 0.00 | -0.40% | 1.08 | 1.09 | 1.05 | 5,463.00 |
| Jun 22 2024 | 1.08 | -0.010 | -0.66% | 1.09 | 1.09 | 1.03 | 3,148.00 |
| Jun 21 2024 | 1.09 | 0.080 | 7.47% | 1.01 | 1.12 | 1.00 | 16,926.00 |
| Jun 20 2024 | 1.01 | -0.020 | -1.53% | 1.03 | 1.05 | 1.00 | 3,941.00 |
| Jun 19 2024 | 1.03 | 0.00 | -0.36% | 1.03 | 1.03 | 1.02 | 2,182.00 |
| Jun 18 2024 | 1.03 | -0.080 | -6.79% | 1.11 | 1.13 | 1.01 | 30,318.00 |
| Jun 17 2024 | 1.10 | -0.020 | -1.86% | 1.11 | 1.12 | 1.07 | 18,309.00 |
| Jun 16 2024 | 1.13 | -0.020 | -1.69% | 1.14 | 1.20 | 1.12 | 4,640.00 |
| Jun 15 2024 | 1.14 | 0.020 | 1.89% | 1.11 | 1.21 | 1.11 | 13,295.00 |
| Jun 14 2024 | 1.12 | -0.010 | -1.03% | 1.14 | 1.18 | 1.10 | 7,056.00 |
| Jun 13 2024 | 1.14 | 0.020 | 1.47% | 1.12 | 1.21 | 1.10 | 29,595.00 |
| Jun 12 2024 | 1.12 | -0.030 | -2.30% | 1.14 | 1.17 | 1.09 | 7,836.00 |
| Jun 11 2024 | 1.15 | 0.010 | 1.15% | 1.13 | 1.16 | 1.10 | 515.00 |
| Jun 10 2024 | 1.13 | -0.050 | -4.37% | 1.24 | 1.25 | 1.13 | 15,371.00 |
| Jun 09 2024 | 1.18 | 0.020 | 1.37% | 1.17 | 1.22 | 1.17 | 5,608.00 |
| Jun 08 2024 | 1.17 | -0.020 | -1.30% | 1.18 | 1.23 | 1.14 | 9,748.00 |
| Jun 07 2024 | 1.18 | -0.060 | -4.77% | 1.24 | 1.26 | 1.17 | 10,735.00 |
| Jun 06 2024 | 1.24 | 0.00 | -0.40% | 1.27 | 1.28 | 1.20 | 90,122.00 |
| Jun 05 2024 | 1.25 | 0.020 | 1.86% | 1.24 | 1.45 | 1.21 | 191,781.00 |
| Jun 04 2024 | 1.22 | 0.020 | 1.64% | 1.21 | 1.28 | 1.18 | 12,119.00 |
| Jun 03 2024 | 1.21 | -0.030 | -2.75% | 1.24 | 1.25 | 1.18 | 8,586.00 |
| Jun 02 2024 | 1.24 | -0.020 | -1.84% | 1.26 | 1.26 | 1.19 | 7,989.00 |
| Jun 01 2024 | 1.26 | 0.00 | -0.19% | 1.27 | 1.33 | 1.21 | 30,457.00 |
| May 31 2024 | 1.26 | 0.050 | 4.45% | 1.23 | 1.30 | 1.19 | 16,395.00 |
| May 30 2024 | 1.21 | -0.050 | -3.69% | 1.26 | 1.26 | 1.20 | 30,470.00 |
| May 29 2024 | 1.26 | 0.00 | 0.02% | 1.26 | 1.28 | 1.19 | 64,437.00 |
| 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 |
