Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMPLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.34 | 0.080 | 6.36% | 1.27 | 1.41 | 1.24 | 15,927.00 |
| May 10 2024 | 1.26 | -0.190 | -13.20% | 1.45 | 1.45 | 1.18 | 56,388.00 |
| May 09 2024 | 1.46 | 0.280 | 23.86% | 1.17 | 1.48 | 1.17 | 58,343.00 |
| May 08 2024 | 1.17 | 0.110 | 10.55% | 1.06 | 1.18 | 1.05 | 18,580.00 |
| May 07 2024 | 1.06 | 0.010 | 0.60% | 1.06 | 1.08 | 1.04 | 7,057.00 |
| May 06 2024 | 1.06 | -0.050 | -4.09% | 1.18 | 1.20 | 1.01 | 26,326.00 |
| May 05 2024 | 1.10 | 0.00 | 0.43% | 1.10 | 1.11 | 1.07 | 4,705.00 |
| May 04 2024 | 1.10 | 0.00 | -0.07% | 1.10 | 1.15 | 1.09 | 12,187.00 |
| May 03 2024 | 1.10 | 0.090 | 9.33% | 1.00 | 1.10 | 0.973014 | 16,134.00 |
| May 02 2024 | 1.00 | 0.020 | 2.36% | 0.969658 | 1.02 | 0.946383 | 21,214.00 |
| May 01 2024 | 0.980684 | -0.026908 | -2.67% | 1.00 | 1.03 | 0.911961 | 29,759.00 |
| Apr 30 2024 | 1.01 | -0.010 | -1.22% | 1.02 | 1.04 | 0.902111 | 11,434.00 |
| Apr 29 2024 | 1.02 | -0.060 | -5.20% | 1.18 | 1.20 | 0.970349 | 34,702.00 |
| Apr 28 2024 | 1.08 | 0.020 | 1.47% | 1.06 | 1.09 | 1.05 | 4,264.00 |
| Apr 27 2024 | 1.06 | -0.040 | -4.03% | 1.10 | 1.11 | 1.03 | 13,082.00 |
| Apr 26 2024 | 1.10 | -0.010 | -1.30% | 1.13 | 1.18 | 1.08 | 35,708.00 |
| Apr 25 2024 | 1.12 | 0.050 | 5.04% | 1.07 | 1.12 | 1.04 | 25,944.00 |
| Apr 24 2024 | 1.07 | -0.070 | -5.84% | 1.13 | 1.14 | 1.03 | 13,094.00 |
| Apr 23 2024 | 1.13 | -0.050 | -4.27% | 1.18 | 1.20 | 1.12 | 12,009.00 |
| Apr 22 2024 | 1.18 | 0.040 | 3.78% | 1.18 | 1.20 | 1.03 | 51,584.00 |
| Apr 21 2024 | 1.14 | -0.040 | -2.98% | 1.17 | 1.20 | 1.11 | 36,449.00 |
| Apr 20 2024 | 1.17 | 0.150 | 14.80% | 1.02 | 1.19 | 1.00 | 30,619.00 |
| Apr 19 2024 | 1.02 | 0.00 | -0.16% | 1.00 | 1.08 | 0.900842 | 6,380.00 |
| Apr 18 2024 | 1.02 | 0.090 | 9.98% | 0.930889 | 1.03 | 0.91688 | 4,449.00 |
| Apr 17 2024 | 0.931513 | -0.026843 | -2.80% | 0.960213 | 1.01 | 0.929271 | 25,998.00 |
| Apr 16 2024 | 0.958356 | -0.012258 | -1.26% | 0.964044 | 0.970262 | 0.933872 | 9,072.00 |
| Apr 15 2024 | 0.970614 | -0.005078 | -0.52% | 1.18 | 1.20 | 0.941214 | 28,415.00 |
| Apr 14 2024 | 0.975692 | -0.027063 | -2.70% | 1.00 | 1.07 | 0.91035 | 7,407.00 |
| Apr 13 2024 | 1.00 | -0.090 | -7.85% | 1.09 | 1.09 | 0.91728 | 27,140.00 |
| Apr 12 2024 | 1.09 | -0.150 | -11.86% | 1.23 | 1.24 | 1.04 | 23,765.00 |
| Apr 11 2024 | 1.23 | 0.010 | 1.03% | 1.22 | 1.32 | 1.22 | 4,286.00 |
| Apr 10 2024 | 1.22 | 0.070 | 6.29% | 1.15 | 1.24 | 1.11 | 10,929.00 |
| Apr 09 2024 | 1.15 | -0.180 | -13.43% | 1.31 | 1.32 | 1.13 | 16,975.00 |
| Apr 08 2024 | 1.33 | -0.030 | -2.46% | 1.18 | 1.39 | 1.16 | 19,365.00 |
| Apr 07 2024 | 1.36 | -0.160 | -10.53% | 1.52 | 1.53 | 1.36 | 118,861.00 |
| Apr 06 2024 | 1.52 | 0.180 | 13.05% | 1.36 | 1.57 | 1.34 | 118,245.00 |
| Apr 05 2024 | 1.35 | 0.170 | 14.40% | 1.18 | 1.35 | 1.16 | 21,434.00 |
| Apr 04 2024 | 1.18 | 0.210 | 21.28% | 0.96794 | 1.18 | 0.961739 | 29,071.00 |
| Apr 03 2024 | 0.97028 | -0.027489 | -2.76% | 0.998835 | 1.03 | 0.954549 | 19,101.00 |
| Apr 02 2024 | 0.997768 | -0.108326 | -9.79% | 1.10 | 1.10 | 0.946968 | 39,124.00 |
| Apr 01 2024 | 1.11 | 0.030 | 2.71% | 1.03 | 1.19 | 0.993678 | 99,073.00 |
| Mar 31 2024 | 1.08 | 0.00 | -0.40% | 1.08 | 1.12 | 1.04 | 12,571.00 |
| Mar 30 2024 | 1.08 | -0.140 | -11.26% | 1.22 | 1.22 | 1.08 | 31,840.00 |
| Mar 29 2024 | 1.22 | 0.110 | 9.53% | 1.11 | 1.29 | 1.11 | 37,003.00 |
| Mar 28 2024 | 1.11 | -0.170 | -12.96% | 1.28 | 1.30 | 1.08 | 47,379.00 |
| Mar 27 2024 | 1.28 | -0.070 | -5.11% | 1.34 | 1.40 | 1.14 | 61,409.00 |
| Mar 26 2024 | 1.35 | -0.130 | -8.98% | 1.45 | 1.49 | 1.33 | 39,425.00 |
| Mar 25 2024 | 1.48 | -0.130 | -7.94% | 1.03 | 1.50 | 0.993678 | 163,128.00 |
| Mar 24 2024 | 1.61 | -0.320 | -16.47% | 1.91 | 1.95 | 1.60 | 46,545.00 |
| Mar 23 2024 | 1.92 | -0.100 | -4.97% | 2.00 | 2.02 | 1.81 | 39,281.00 |
| Mar 22 2024 | 2.02 | 0.00 | -0.20% | 2.03 | 2.05 | 1.83 | 29,938.00 |
| Mar 21 2024 | 2.03 | 0.060 | 3.26% | 1.97 | 2.07 | 1.80 | 51,315.00 |
| Mar 20 2024 | 1.96 | 0.150 | 8.18% | 1.81 | 2.09 | 1.67 | 47,191.00 |
| Mar 19 2024 | 1.82 | -0.440 | -19.33% | 2.29 | 2.30 | 1.67 | 104,982.00 |
| Mar 18 2024 | 2.25 | 0.130 | 5.90% | 1.03 | 2.46 | 0.993678 | 84,902.00 |
| Mar 17 2024 | 2.13 | 0.440 | 25.86% | 1.72 | 2.17 | 1.62 | 46,360.00 |
| Mar 16 2024 | 1.69 | 0.120 | 7.49% | 1.58 | 1.87 | 1.57 | 45,875.00 |
| Mar 15 2024 | 1.57 | -0.130 | -7.37% | 1.03 | 1.68 | 0.993678 | 55,600.00 |
| Mar 14 2024 | 1.70 | -0.070 | -3.92% | 1.76 | 1.77 | 1.63 | 15,686.00 |
| Mar 13 2024 | 1.77 | 0.120 | 7.19% | 1.67 | 1.89 | 1.66 | 19,892.00 |
| Mar 12 2024 | 1.65 | -0.070 | -3.87% | 1.71 | 1.75 | 1.56 | 14,220.00 |
| Mar 11 2024 | 1.71 | 0.270 | 18.76% | 1.03 | 1.78 | 0.993678 | 64,869.00 |
| Mar 10 2024 | 1.44 | -0.160 | -9.88% | 1.60 | 1.66 | 1.43 | 41,954.00 |
| Mar 09 2024 | 1.60 | -0.180 | -9.98% | 1.78 | 1.80 | 1.59 | 8,786.00 |
| Mar 08 2024 | 1.78 | -0.270 | -13.32% | 1.82 | 1.90 | 1.51 | 59,403.00 |
| Mar 07 2024 | 2.05 | 0.510 | 33.50% | 1.56 | 2.06 | 1.56 | 32,749.00 |
| Mar 06 2024 | 1.54 | 0.150 | 11.20% | 1.40 | 1.54 | 1.34 | 38,477.00 |
| Mar 05 2024 | 1.38 | 0.140 | 11.16% | 1.25 | 1.47 | 1.23 | 19,201.00 |
| Mar 04 2024 | 1.24 | -0.070 | -5.36% | 1.03 | 1.30 | 0.993678 | 5,805.00 |
| Mar 03 2024 | 1.31 | 0.030 | 2.73% | 1.28 | 1.32 | 1.26 | 4,283.00 |
| Mar 02 2024 | 1.28 | -0.130 | -9.15% | 1.41 | 1.41 | 1.27 | 10,551.00 |
| Mar 01 2024 | 1.41 | -0.010 | -1.03% | 1.41 | 1.44 | 1.30 | 31,177.00 |
| Feb 29 2024 | 1.42 | 0.00 | 0.06% | 1.41 | 1.49 | 1.34 | 37,327.00 |
| Feb 28 2024 | 1.42 | -0.050 | -3.25% | 1.47 | 1.49 | 1.33 | 47,407.00 |
| Feb 27 2024 | 1.47 | 0.140 | 10.90% | 1.35 | 1.52 | 1.32 | 22,286.00 |
| Feb 26 2024 | 1.32 | 0.060 | 4.90% | 1.03 | 1.36 | 0.993678 | 6,539.00 |
| Feb 25 2024 | 1.26 | 0.040 | 2.93% | 1.23 | 1.26 | 1.22 | 1,044.00 |
| Feb 24 2024 | 1.23 | 0.050 | 4.06% | 1.18 | 1.23 | 1.16 | 1,200.00 |
| Feb 23 2024 | 1.18 | -0.040 | -3.10% | 1.22 | 1.24 | 1.17 | 6,034.00 |
| Feb 22 2024 | 1.22 | -0.050 | -4.01% | 1.26 | 1.26 | 1.19 | 2,460.00 |
| Feb 21 2024 | 1.27 | -0.010 | -0.97% | 1.28 | 1.28 | 1.23 | 1,020.00 |
| Feb 20 2024 | 1.28 | 0.050 | 4.04% | 1.23 | 1.28 | 1.22 | 464.00 |
| Feb 19 2024 | 1.23 | -0.090 | -6.98% | 1.03 | 2.08 | 0.993678 | 810.00 |
| Feb 18 2024 | 1.32 | 0.040 | 3.17% | 1.28 | 1.33 | 1.28 | 1,630.00 |
| Feb 17 2024 | 1.28 | -0.020 | -1.76% | 1.30 | 1.32 | 1.24 | 2,503.00 |
| Feb 16 2024 | 1.31 | -0.130 | -8.97% | 1.43 | 1.44 | 1.27 | 4,388.00 |
| Feb 15 2024 | 1.43 | -0.080 | -5.36% | 1.51 | 1.56 | 1.42 | 9,179.00 |
| Feb 14 2024 | 1.51 | 0.210 | 15.73% | 1.31 | 1.52 | 1.29 | 7,258.00 |
| Feb 13 2024 | 1.31 | -0.030 | -2.01% | 1.33 | 1.37 | 1.30 | 3,151.00 |
| Feb 12 2024 | 1.34 | 0.060 | 4.52% | 1.03 | 1.34 | 0.993678 | 1,276.00 |
| Feb 11 2024 | 1.28 | -0.060 | -4.52% | 1.34 | 1.36 | 1.27 | 2,441.00 |
| Feb 10 2024 | 1.34 | 0.010 | 0.82% | 1.31 | 1.36 | 1.28 | 5,979.00 |
