Register to chat with like-minded investors on our interactive forums.
AUSDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 4.35 | -0.020 | -0.46% | 4.36 | 4.40 | 4.22 | 0.00 |
| Jul 21 2024 | 4.37 | 0.040 | 1.00% | 4.33 | 4.39 | 4.24 | 0.00 |
| Jul 20 2024 | 4.33 | 0.030 | 0.62% | 4.31 | 4.36 | 4.28 | 0.00 |
| Jul 19 2024 | 4.30 | 0.190 | 4.57% | 4.11 | 4.35 | 4.08 | 0.00 |
| Jul 18 2024 | 4.11 | 0.00 | 0.10% | 4.11 | 4.18 | 4.07 | 0.00 |
| Jul 17 2024 | 4.11 | -0.070 | -1.75% | 4.19 | 4.24 | 4.10 | 0.00 |
| Jul 16 2024 | 4.18 | 0.020 | 0.50% | 4.17 | 4.20 | 4.01 | 0.00 |
| Jul 15 2024 | 4.16 | 0.240 | 6.08% | 4.36 | 4.36 | 4.00 | 0.00 |
| Jul 14 2024 | 3.92 | 0.120 | 3.08% | 3.80 | 3.94 | 3.80 | 0.00 |
| Jul 13 2024 | 3.81 | 0.090 | 2.52% | 3.71 | 3.83 | 3.71 | 0.00 |
| Jul 12 2024 | 3.71 | 0.010 | 0.37% | 3.69 | 3.75 | 3.65 | 0.00 |
| Jul 11 2024 | 3.70 | -0.050 | -1.21% | 3.74 | 3.82 | 3.69 | 0.00 |
| Jul 10 2024 | 3.74 | -0.040 | -0.97% | 3.77 | 3.86 | 3.71 | 0.00 |
| Jul 09 2024 | 3.78 | 0.100 | 2.68% | 3.68 | 3.79 | 3.66 | 0.00 |
| Jul 08 2024 | 3.68 | 0.020 | 0.65% | 4.36 | 4.36 | 3.57 | 0.00 |
| Jul 07 2024 | 3.66 | -0.130 | -3.34% | 3.78 | 3.80 | 3.66 | 0.00 |
| Jul 06 2024 | 3.79 | 0.100 | 2.61% | 3.67 | 3.80 | 3.65 | 0.00 |
| Jul 05 2024 | 3.69 | -0.050 | -1.37% | 3.72 | 3.75 | 3.51 | 0.00 |
| Jul 04 2024 | 3.74 | -0.190 | -4.93% | 3.93 | 3.95 | 3.71 | 0.00 |
| Jul 03 2024 | 3.93 | -0.140 | -3.32% | 4.07 | 4.08 | 3.88 | 0.00 |
| Jul 02 2024 | 4.07 | -0.070 | -1.70% | 4.13 | 4.16 | 4.06 | 0.00 |
| Jul 01 2024 | 4.14 | 0.010 | 0.12% | 4.36 | 4.36 | 4.10 | 0.00 |
| Jun 30 2024 | 4.13 | 0.120 | 3.05% | 4.01 | 4.14 | 4.00 | 0.00 |
| Jun 29 2024 | 4.01 | 0.040 | 0.90% | 3.98 | 4.03 | 3.98 | 0.00 |
| Jun 28 2024 | 3.98 | -0.080 | -1.96% | 4.06 | 4.10 | 3.95 | 0.00 |
| Jun 27 2024 | 4.06 | 0.040 | 1.07% | 4.01 | 4.10 | 3.99 | 0.00 |
| Jun 26 2024 | 4.01 | -0.040 | -1.02% | 4.36 | 4.36 | 4.01 | 0.00 |
| Jun 25 2024 | 4.05 | 0.090 | 2.36% | 3.96 | 4.08 | 3.95 | 0.00 |
| Jun 24 2024 | 3.96 | -0.210 | -5.09% | 4.16 | 4.17 | 3.84 | 0.00 |
| Jun 23 2024 | 4.17 | -0.060 | -1.39% | 4.23 | 4.25 | 4.17 | 0.00 |
| Jun 22 2024 | 4.23 | 0.010 | 0.29% | 4.23 | 4.25 | 4.21 | 0.00 |
| Jun 21 2024 | 4.22 | -0.050 | -1.17% | 4.27 | 4.28 | 4.18 | 0.00 |
| Jun 20 2024 | 4.27 | 0.020 | 0.57% | 4.25 | 4.36 | 4.25 | 0.00 |
| Jun 19 2024 | 4.25 | -0.020 | -0.45% | 4.27 | 4.30 | 4.24 | 0.00 |
| Jun 18 2024 | 4.27 | -0.090 | -1.99% | 4.36 | 4.36 | 4.20 | 0.00 |
| Jun 17 2024 | 4.35 | -0.030 | -0.59% | 4.17 | 4.64 | 4.05 | 0.00 |
| Jun 16 2024 | 4.38 | 0.030 | 0.67% | 4.35 | 4.40 | 4.33 | 0.00 |
| Jun 15 2024 | 4.35 | 0.010 | 0.24% | 4.34 | 4.36 | 4.32 | 0.00 |
| Jun 14 2024 | 4.34 | -0.030 | -0.59% | 4.36 | 4.43 | 4.27 | 0.00 |
| Jun 13 2024 | 4.36 | -0.080 | -1.77% | 4.43 | 4.45 | 4.33 | 0.00 |
| Jun 12 2024 | 4.44 | 0.030 | 0.79% | 4.41 | 4.54 | 4.38 | 0.00 |
| Jun 11 2024 | 4.41 | -0.140 | -3.05% | 4.55 | 4.55 | 4.33 | 0.00 |
| Jun 10 2024 | 4.55 | -0.010 | -0.28% | 4.17 | 4.64 | 4.05 | 0.00 |
| Jun 09 2024 | 4.56 | 0.020 | 0.35% | 4.54 | 4.58 | 4.54 | 0.00 |
| Jun 08 2024 | 4.54 | 0.00 | 0.06% | 4.54 | 4.56 | 4.53 | 0.00 |
| Jun 07 2024 | 4.54 | -0.070 | -1.55% | 4.61 | 4.69 | 4.51 | 0.00 |
| Jun 06 2024 | 4.61 | -0.020 | -0.35% | 4.63 | 4.66 | 4.58 | 0.00 |
| Jun 05 2024 | 4.63 | 0.030 | 0.57% | 4.17 | 4.68 | 4.05 | 0.00 |
| Jun 04 2024 | 4.60 | 0.130 | 2.95% | 4.47 | 4.63 | 4.47 | 0.00 |
| Jun 03 2024 | 4.47 | 0.040 | 0.87% | 4.42 | 4.58 | 4.42 | 0.00 |
| Jun 02 2024 | 4.43 | 0.010 | 0.20% | 4.43 | 4.47 | 4.40 | 0.00 |
| Jun 01 2024 | 4.42 | 0.010 | 0.25% | 4.42 | 4.43 | 4.41 | 0.00 |
| May 31 2024 | 4.41 | -0.060 | -1.37% | 4.47 | 4.51 | 4.36 | 0.00 |
| May 30 2024 | 4.47 | 0.040 | 0.93% | 4.44 | 4.54 | 4.40 | 0.00 |
| May 29 2024 | 4.43 | -0.030 | -0.74% | 4.46 | 4.50 | 4.40 | 0.00 |
| May 28 2024 | 4.46 | -0.050 | -1.14% | 4.52 | 4.53 | 4.40 | 0.00 |
| May 27 2024 | 4.52 | 0.040 | 0.83% | 4.17 | 4.59 | 4.05 | 0.00 |
| May 26 2024 | 4.48 | -0.060 | -1.22% | 4.53 | 4.54 | 4.46 | 0.00 |
| May 25 2024 | 4.53 | 0.040 | 0.99% | 4.48 | 4.55 | 4.48 | 0.00 |
| May 24 2024 | 4.49 | 0.040 | 0.89% | 4.44 | 4.52 | 4.37 | 0.00 |
| May 23 2024 | 4.45 | -0.070 | -1.56% | 4.53 | 4.57 | 4.38 | 0.00 |
| May 22 2024 | 4.52 | -0.080 | -1.76% | 4.59 | 4.60 | 4.52 | 0.00 |
| May 21 2024 | 4.60 | -0.060 | -1.33% | 4.65 | 4.69 | 4.53 | 0.00 |
| May 20 2024 | 4.66 | 0.320 | 7.40% | 4.17 | 4.67 | 4.05 | 0.00 |
| May 19 2024 | 4.34 | -0.050 | -1.16% | 4.39 | 4.44 | 4.32 | 0.00 |
| May 18 2024 | 4.39 | 0.00 | 0.06% | 4.39 | 4.42 | 4.37 | 0.00 |
| May 17 2024 | 4.39 | 0.100 | 2.31% | 4.29 | 4.42 | 4.28 | 0.00 |
| May 16 2024 | 4.29 | -0.060 | -1.30% | 4.35 | 4.37 | 4.25 | 0.00 |
| May 15 2024 | 4.35 | 0.280 | 6.82% | 4.07 | 4.36 | 4.06 | 0.00 |
| May 14 2024 | 4.07 | -0.100 | -2.38% | 4.17 | 4.18 | 4.04 | 0.00 |
| May 13 2024 | 4.17 | 0.080 | 1.98% | 4.54 | 4.72 | 4.09 | 0.00 |
| May 12 2024 | 4.09 | 0.040 | 1.04% | 4.05 | 4.11 | 4.04 | 0.00 |
| May 11 2024 | 4.05 | -0.010 | -0.23% | 4.04 | 4.08 | 4.03 | 0.00 |
| May 10 2024 | 4.06 | -0.140 | -3.28% | 4.19 | 4.21 | 4.01 | 0.00 |
| May 09 2024 | 4.19 | 0.120 | 2.94% | 4.08 | 4.21 | 4.05 | 0.00 |
| May 08 2024 | 4.07 | -0.090 | -2.18% | 4.16 | 4.20 | 4.06 | 0.00 |
| May 07 2024 | 4.16 | -0.020 | -0.58% | 4.19 | 4.28 | 4.15 | 0.00 |
| May 06 2024 | 4.19 | -0.060 | -1.52% | 4.54 | 4.72 | 4.17 | 0.00 |
| May 05 2024 | 4.25 | 0.020 | 0.36% | 4.25 | 4.29 | 4.18 | 0.00 |
| May 04 2024 | 4.24 | 0.060 | 1.35% | 4.18 | 4.27 | 4.16 | 0.00 |
| May 03 2024 | 4.18 | 0.250 | 6.42% | 3.93 | 4.21 | 3.91 | 0.00 |
| May 02 2024 | 3.93 | 0.050 | 1.23% | 3.88 | 3.97 | 3.79 | 0.00 |
| May 01 2024 | 3.88 | -0.160 | -3.95% | 4.04 | 4.05 | 3.77 | 0.00 |
| Apr 30 2024 | 4.04 | -0.190 | -4.52% | 4.23 | 4.29 | 3.95 | 0.00 |
| Apr 29 2024 | 4.23 | 0.040 | 0.94% | 4.54 | 4.72 | 4.12 | 0.00 |
| Apr 28 2024 | 4.19 | 0.00 | -0.09% | 4.19 | 4.25 | 4.18 | 0.00 |
| Apr 27 2024 | 4.20 | -0.060 | -1.29% | 4.25 | 4.26 | 4.17 | 0.00 |
| Apr 26 2024 | 4.25 | -0.040 | -0.96% | 4.29 | 4.31 | 4.23 | 0.00 |
| Apr 25 2024 | 4.29 | 0.00 | -0.07% | 4.30 | 4.34 | 4.20 | 0.00 |
| Apr 24 2024 | 4.30 | -0.150 | -3.26% | 4.46 | 4.48 | 4.26 | 0.00 |
