Register to chat with like-minded investors on our interactive forums.
FXSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.31 | 2.24 | 1,129.00 |
| Jul 26 2024 | 2.29 | 0.150 | 7.01% | 2.14 | 2.29 | 2.14 | 1,964.00 |
| Jul 25 2024 | 2.14 | -0.080 | -3.60% | 2.19 | 2.20 | 2.09 | 1,085.00 |
| Jul 24 2024 | 2.22 | -0.090 | -3.90% | 2.30 | 2.33 | 2.22 | 1,417.00 |
| Jul 23 2024 | 2.31 | -0.110 | -4.55% | 2.43 | 2.46 | 2.28 | 4,160.00 |
| Jul 22 2024 | 2.42 | -0.160 | -6.20% | 2.59 | 2.67 | 2.40 | 6,533.00 |
| Jul 21 2024 | 2.58 | -0.030 | -1.15% | 2.56 | 2.59 | 2.44 | 2,084.00 |
| Jul 20 2024 | 2.61 | 0.00 | 0.00% | 2.58 | 2.62 | 2.52 | 3,207.00 |
| Jul 19 2024 | 2.61 | 0.100 | 3.98% | 2.51 | 2.61 | 2.44 | 1,062.00 |
| Jul 18 2024 | 2.51 | -0.030 | -1.18% | 2.54 | 2.62 | 2.45 | 2,218.00 |
| Jul 17 2024 | 2.54 | 0.080 | 3.25% | 2.46 | 2.65 | 2.46 | 7,811.00 |
| Jul 16 2024 | 2.46 | -0.080 | -3.15% | 2.58 | 2.61 | 2.41 | 4,579.00 |
| Jul 15 2024 | 2.54 | 0.170 | 7.17% | 2.38 | 2.57 | 2.34 | 4,454.00 |
| Jul 14 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.40 | 2.26 | 1,143.00 |
| Jul 13 2024 | 2.37 | 0.020 | 0.85% | 2.37 | 2.42 | 2.34 | 416.00 |
| Jul 12 2024 | 2.35 | -0.020 | -0.84% | 2.37 | 2.37 | 2.35 | 8.00 |
| Jul 11 2024 | 2.37 | 0.020 | 0.85% | 2.35 | 2.49 | 2.35 | 2,059.00 |
| Jul 10 2024 | 2.35 | -0.100 | -4.08% | 2.45 | 2.45 | 2.35 | 2,805.00 |
| Jul 09 2024 | 2.45 | 0.100 | 4.26% | 2.36 | 2.48 | 2.35 | 1,070.00 |
| Jul 08 2024 | 2.35 | 0.010 | 0.43% | 2.31 | 2.43 | 2.25 | 3,965.00 |
| Jul 07 2024 | 2.34 | -0.180 | -7.14% | 2.52 | 2.52 | 2.34 | 978.00 |
| Jul 06 2024 | 2.52 | 0.100 | 4.13% | 2.45 | 2.52 | 2.41 | 597.00 |
| Jul 05 2024 | 2.42 | -0.010 | -0.41% | 2.43 | 2.43 | 2.15 | 4,707.00 |
| Jul 04 2024 | 2.43 | -0.180 | -6.90% | 2.61 | 2.65 | 2.42 | 5,371.00 |
| Jul 03 2024 | 2.61 | -0.290 | -10.00% | 2.88 | 2.90 | 2.57 | 17,008.00 |
| Jul 02 2024 | 2.90 | -0.050 | -1.69% | 2.95 | 2.95 | 2.87 | 1,396.00 |
| Jul 01 2024 | 2.95 | -0.140 | -4.53% | 4.67 | 4.67 | 2.95 | 2,849.00 |
| Jun 30 2024 | 3.09 | 0.060 | 1.98% | 2.98 | 3.09 | 2.95 | 614.00 |
| Jun 29 2024 | 3.03 | 0.100 | 3.41% | 2.94 | 3.06 | 2.94 | 2,766.00 |
| Jun 28 2024 | 2.93 | -0.320 | -9.85% | 3.25 | 3.27 | 2.93 | 3,460.00 |
| Jun 27 2024 | 3.25 | 0.030 | 0.93% | 3.22 | 3.29 | 3.18 | 646.00 |
| Jun 26 2024 | 3.22 | -0.130 | -3.88% | 3.36 | 3.37 | 3.22 | 2,706.00 |
| Jun 25 2024 | 3.35 | 0.060 | 1.82% | 3.31 | 3.35 | 3.28 | 2,127.00 |
| Jun 24 2024 | 3.29 | 0.010 | 0.30% | 3.28 | 3.32 | 3.12 | 2,008.00 |
| Jun 23 2024 | 3.28 | -0.090 | -2.67% | 3.36 | 3.42 | 3.25 | 1,287.00 |
| Jun 22 2024 | 3.37 | -0.050 | -1.46% | 3.42 | 3.42 | 3.36 | 764.00 |
| Jun 21 2024 | 3.42 | 0.010 | 0.29% | 3.41 | 3.48 | 3.35 | 6,426.00 |
| Jun 20 2024 | 3.41 | -0.070 | -2.01% | 3.50 | 3.58 | 3.37 | 31,067.00 |
| Jun 19 2024 | 3.48 | 0.080 | 2.35% | 3.40 | 3.49 | 3.31 | 18,061.00 |
| Jun 18 2024 | 3.40 | -0.340 | -9.09% | 3.74 | 3.74 | 3.13 | 7,956.00 |
| Jun 17 2024 | 3.74 | 0.020 | 0.54% | 3.68 | 4.02 | 3.60 | 4,740.00 |
| Jun 16 2024 | 3.72 | 0.070 | 1.92% | 3.65 | 3.74 | 3.63 | 469.00 |
| Jun 15 2024 | 3.65 | -0.010 | -0.27% | 3.66 | 3.69 | 3.63 | 646.00 |
| Jun 14 2024 | 3.66 | -0.070 | -1.88% | 3.73 | 3.91 | 3.55 | 4,964.00 |
| Jun 13 2024 | 3.73 | -0.280 | -6.98% | 4.01 | 4.01 | 3.70 | 14,682.00 |
| Jun 12 2024 | 4.01 | 0.090 | 2.30% | 3.92 | 4.14 | 3.83 | 3,747.00 |
| Jun 11 2024 | 3.92 | -0.220 | -5.31% | 4.15 | 4.16 | 3.80 | 15,286.00 |
| Jun 10 2024 | 4.14 | -0.050 | -1.19% | 4.20 | 4.28 | 4.11 | 4,978.00 |
| Jun 09 2024 | 4.19 | -0.010 | -0.24% | 4.18 | 4.26 | 4.13 | 363.00 |
| Jun 08 2024 | 4.20 | -0.340 | -7.49% | 4.54 | 4.70 | 4.16 | 3,426.00 |
| Jun 07 2024 | 4.54 | -0.150 | -3.20% | 4.69 | 5.21 | 4.17 | 9,675.00 |
| Jun 06 2024 | 4.69 | -0.040 | -0.85% | 4.73 | 4.75 | 4.61 | 3,479.00 |
| Jun 05 2024 | 4.73 | -0.020 | -0.42% | 4.67 | 4.82 | 4.37 | 2,751.00 |
| Jun 04 2024 | 4.75 | 0.150 | 3.26% | 4.60 | 4.75 | 4.59 | 7,091.00 |
| Jun 03 2024 | 4.60 | 0.00 | 0.00% | 4.62 | 4.81 | 4.60 | 9,309.00 |
| Jun 02 2024 | 4.60 | -0.230 | -4.76% | 4.83 | 4.90 | 4.57 | 4,127.00 |
| Jun 01 2024 | 4.83 | 0.150 | 3.21% | 4.70 | 4.93 | 4.58 | 2,369.00 |
| May 31 2024 | 4.68 | 0.140 | 3.08% | 4.54 | 4.96 | 4.46 | 8,617.00 |
| May 30 2024 | 4.54 | -0.190 | -4.02% | 4.73 | 4.74 | 4.54 | 1,213.00 |
| May 29 2024 | 4.73 | 0.270 | 6.05% | 4.46 | 4.73 | 4.44 | 1,876.00 |
| May 28 2024 | 4.46 | -0.210 | -4.50% | 4.67 | 4.67 | 4.37 | 3,778.00 |
| May 27 2024 | 4.67 | -0.050 | -1.06% | 4.67 | 4.79 | 4.64 | 24,852.00 |
| May 26 2024 | 4.72 | -0.090 | -1.87% | 4.81 | 4.81 | 4.66 | 1,469.00 |
| May 25 2024 | 4.81 | 0.110 | 2.34% | 4.72 | 5.12 | 4.72 | 15,642.00 |
| May 24 2024 | 4.70 | 0.210 | 4.68% | 4.49 | 4.75 | 4.46 | 10,769.00 |
| May 23 2024 | 4.49 | -0.090 | -1.97% | 4.58 | 4.65 | 4.28 | 2,468.00 |
| May 22 2024 | 4.58 | -0.120 | -2.55% | 4.67 | 4.67 | 4.53 | 2,118.00 |
| May 21 2024 | 4.70 | 0.100 | 2.17% | 4.60 | 4.75 | 4.58 | 1,919.00 |
| May 20 2024 | 4.60 | 0.420 | 10.05% | 4.14 | 4.60 | 4.14 | 10,060.00 |
| May 19 2024 | 4.18 | -0.180 | -4.13% | 4.35 | 4.37 | 4.16 | 3,263.00 |
| May 18 2024 | 4.36 | 0.020 | 0.46% | 4.32 | 4.47 | 4.28 | 1,569.00 |
| May 17 2024 | 4.34 | 0.170 | 4.08% | 4.17 | 4.34 | 4.15 | 3,841.00 |
| May 16 2024 | 4.17 | -0.100 | -2.34% | 4.27 | 4.30 | 4.09 | 595.00 |
| May 15 2024 | 4.27 | 0.280 | 7.02% | 4.00 | 4.30 | 4.00 | 886.00 |
| May 14 2024 | 3.99 | -0.160 | -3.86% | 4.15 | 4.17 | 3.98 | 1,201.00 |
| May 13 2024 | 4.15 | 0.050 | 1.22% | 7.18 | 7.28 | 3.94 | 6,047.00 |
| May 12 2024 | 4.10 | -0.120 | -2.84% | 4.22 | 4.23 | 4.10 | 10,417.00 |
| May 11 2024 | 4.22 | -0.070 | -1.63% | 4.31 | 4.39 | 4.22 | 1,657.00 |
| May 10 2024 | 4.29 | -0.190 | -4.24% | 4.48 | 4.50 | 4.22 | 1,390.00 |
| May 09 2024 | 4.48 | 0.210 | 4.92% | 4.30 | 4.56 | 4.20 | 1,957.00 |
| May 08 2024 | 4.27 | 0.120 | 2.89% | 4.15 | 4.36 | 4.05 | 1,258.00 |
| May 07 2024 | 4.15 | -0.130 | -3.04% | 4.28 | 4.30 | 4.13 | 2,020.00 |
| May 06 2024 | 4.28 | -0.160 | -3.60% | 4.47 | 4.50 | 4.28 | 6,276.00 |
| May 05 2024 | 4.44 | 0.090 | 2.07% | 4.35 | 4.46 | 4.25 | 879.00 |
| May 04 2024 | 4.35 | -0.030 | -0.68% | 4.38 | 4.42 | 4.32 | 1,318.00 |
| May 03 2024 | 4.38 | 0.210 | 5.04% | 4.12 | 4.38 | 4.11 | 730.00 |
| May 02 2024 | 4.17 | -0.070 | -1.65% | 4.24 | 4.25 | 4.11 | 1,056.00 |
| May 01 2024 | 4.24 | 0.060 | 1.44% | 4.18 | 4.25 | 4.00 | 4,098.00 |
| Apr 30 2024 | 4.18 | -0.260 | -5.86% | 4.44 | 4.46 | 4.00 | 7,918.00 |
| Apr 29 2024 | 4.44 | -0.040 | -0.89% | 7.18 | 7.28 | 4.30 | 6,534.00 |
| Apr 28 2024 | 4.48 | -0.060 | -1.32% | 4.54 | 4.63 | 4.48 | 12,950.00 |
| Apr 27 2024 | 4.54 | 0.130 | 2.95% | 4.41 | 4.57 | 4.33 | 1,363.00 |
