Register to chat with like-minded investors on our interactive forums.
XASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.17 | -0.020 | -1.60% | 1.18 | 1.19 | 1.15 | 0.00 |
| May 15 2024 | 1.18 | 0.090 | 7.74% | 1.10 | 1.19 | 1.09 | 0.00 |
| May 14 2024 | 1.10 | -0.020 | -2.09% | 1.12 | 1.13 | 1.09 | 0.00 |
| May 13 2024 | 1.12 | 0.030 | 2.29% | 1.09 | 1.13 | 1.08 | 0.00 |
| May 12 2024 | 1.10 | 0.010 | 1.13% | 1.09 | 1.10 | 1.08 | 0.00 |
| May 11 2024 | 1.09 | 0.00 | -0.23% | 1.09 | 1.10 | 1.08 | 0.00 |
| May 10 2024 | 1.09 | -0.040 | -3.32% | 1.12 | 1.13 | 1.08 | 0.00 |
| May 09 2024 | 1.12 | 0.030 | 3.05% | 1.09 | 1.13 | 1.08 | 0.00 |
| May 08 2024 | 1.09 | -0.020 | -2.11% | 1.11 | 1.12 | 1.09 | 0.00 |
| May 07 2024 | 1.12 | -0.010 | -1.12% | 1.13 | 1.15 | 1.11 | 0.00 |
| May 06 2024 | 1.13 | -0.010 | -1.28% | 1.06 | 1.17 | 1.05 | 0.00 |
| May 05 2024 | 1.14 | 0.00 | 0.20% | 1.14 | 1.15 | 1.12 | 0.00 |
| May 04 2024 | 1.14 | 0.020 | 1.51% | 1.12 | 1.15 | 1.12 | 0.00 |
| May 03 2024 | 1.12 | 0.070 | 6.39% | 1.06 | 1.13 | 1.05 | 0.00 |
| May 02 2024 | 1.06 | 0.010 | 1.21% | 1.04 | 1.06 | 1.02 | 0.00 |
| May 01 2024 | 1.04 | -0.040 | -3.95% | 1.08 | 1.08 | 1.01 | 0.00 |
| Apr 30 2024 | 1.09 | -0.050 | -4.68% | 1.14 | 1.15 | 1.05 | 0.00 |
| Apr 29 2024 | 1.14 | 0.010 | 1.33% | 1.16 | 1.17 | 1.10 | 0.00 |
| Apr 28 2024 | 1.12 | -0.010 | -0.73% | 1.13 | 1.15 | 1.12 | 0.00 |
| Apr 27 2024 | 1.13 | -0.010 | -0.53% | 1.14 | 1.14 | 1.12 | 0.00 |
| Apr 26 2024 | 1.14 | -0.010 | -1.07% | 1.15 | 1.16 | 1.13 | 0.00 |
| Apr 25 2024 | 1.15 | 0.010 | 0.44% | 1.15 | 1.16 | 1.12 | 0.00 |
| Apr 24 2024 | 1.15 | -0.040 | -3.29% | 1.19 | 1.20 | 1.13 | 0.00 |
| Apr 23 2024 | 1.18 | -0.010 | -0.73% | 1.19 | 1.20 | 1.18 | 0.00 |
| Apr 22 2024 | 1.19 | 0.030 | 2.90% | 1.16 | 1.20 | 1.15 | 0.00 |
| Apr 21 2024 | 1.16 | 0.00 | 0.12% | 1.16 | 1.17 | 1.15 | 0.00 |
| Apr 20 2024 | 1.16 | 0.020 | 1.35% | 1.14 | 1.17 | 1.13 | 0.00 |
| Apr 19 2024 | 1.14 | 0.010 | 0.84% | 1.13 | 1.17 | 1.06 | 0.00 |
| Apr 18 2024 | 1.13 | 0.040 | 3.57% | 1.09 | 1.14 | 1.09 | 0.00 |
| Apr 17 2024 | 1.09 | -0.040 | -3.76% | 1.14 | 1.15 | 1.07 | 0.00 |
| Apr 16 2024 | 1.14 | 0.010 | 0.44% | 1.13 | 1.15 | 1.10 | 0.00 |
| Apr 15 2024 | 1.13 | -0.040 | -3.58% | 1.17 | 1.19 | 1.11 | 0.00 |
| Apr 14 2024 | 1.17 | 0.020 | 2.03% | 1.15 | 1.18 | 1.11 | 0.00 |
| Apr 13 2024 | 1.15 | -0.050 | -3.94% | 1.20 | 1.21 | 1.10 | 0.00 |
| Apr 12 2024 | 1.20 | -0.050 | -4.20% | 1.25 | 1.27 | 1.18 | 0.00 |
| Apr 11 2024 | 1.25 | -0.010 | -0.69% | 1.26 | 1.27 | 1.24 | 0.00 |
| Apr 10 2024 | 1.26 | 0.020 | 1.99% | 1.23 | 1.27 | 1.21 | 0.00 |
| Apr 09 2024 | 1.23 | -0.050 | -3.53% | 1.28 | 1.28 | 1.22 | 0.00 |
| Apr 08 2024 | 1.28 | 0.040 | 3.28% | 1.23 | 1.30 | 1.23 | 0.00 |
| Apr 07 2024 | 1.24 | 0.010 | 0.69% | 1.23 | 1.25 | 1.23 | 0.00 |
| Apr 06 2024 | 1.23 | 0.020 | 1.42% | 1.21 | 1.24 | 1.20 | 0.00 |
| Apr 05 2024 | 1.21 | -0.010 | -0.68% | 1.22 | 1.23 | 1.18 | 0.00 |
| Apr 04 2024 | 1.22 | 0.040 | 3.50% | 1.18 | 1.24 | 1.16 | 0.00 |
| Apr 03 2024 | 1.18 | 0.010 | 1.02% | 1.17 | 1.19 | 1.15 | 0.00 |
| Apr 02 2024 | 1.17 | -0.080 | -6.30% | 1.24 | 1.24 | 1.15 | 0.00 |
| Apr 01 2024 | 1.25 | -0.020 | -1.96% | 1.26 | 1.27 | 1.22 | 0.00 |
| Mar 31 2024 | 1.27 | 0.030 | 2.31% | 1.24 | 1.27 | 1.24 | 0.00 |
| Mar 30 2024 | 1.24 | 0.00 | -0.34% | 1.25 | 1.26 | 1.24 | 0.00 |
| Mar 29 2024 | 1.25 | -0.020 | -1.22% | 1.26 | 1.27 | 1.23 | 0.00 |
| Mar 28 2024 | 1.26 | 0.030 | 2.21% | 1.24 | 1.28 | 1.23 | 0.00 |
| Mar 27 2024 | 1.24 | -0.010 | -1.10% | 1.25 | 1.28 | 1.22 | 0.00 |
| Mar 26 2024 | 1.25 | 0.00 | 0.10% | 1.25 | 1.28 | 1.24 | 0.00 |
| Mar 25 2024 | 1.25 | 0.050 | 3.85% | 1.14 | 1.27 | 1.13 | 0.00 |
| Mar 24 2024 | 1.20 | 0.050 | 4.63% | 1.14 | 1.21 | 1.14 | 0.00 |
| Mar 23 2024 | 1.15 | 0.020 | 1.45% | 1.14 | 1.18 | 1.13 | 0.00 |
| Mar 22 2024 | 1.13 | -0.040 | -3.11% | 1.17 | 1.19 | 1.11 | 0.00 |
| Mar 21 2024 | 1.17 | -0.040 | -3.47% | 1.21 | 1.22 | 1.15 | 0.00 |
| Mar 20 2024 | 1.21 | 0.100 | 9.04% | 1.11 | 1.22 | 1.09 | 0.00 |
| Mar 19 2024 | 1.11 | -0.100 | -8.22% | 1.21 | 1.22 | 1.10 | 0.00 |
| Mar 18 2024 | 1.21 | -0.010 | -0.86% | 1.30 | 1.32 | 1.18 | 0.00 |
| Mar 17 2024 | 1.22 | 0.060 | 4.82% | 1.17 | 1.23 | 1.15 | 0.00 |
| Mar 16 2024 | 1.16 | -0.080 | -6.33% | 1.24 | 1.25 | 1.16 | 0.00 |
| Mar 15 2024 | 1.24 | -0.030 | -2.57% | 1.30 | 1.32 | 1.18 | 0.00 |
| Mar 14 2024 | 1.28 | -0.030 | -2.26% | 1.30 | 1.32 | 1.22 | 0.00 |
| Mar 13 2024 | 1.31 | 0.030 | 2.30% | 1.27 | 1.32 | 1.27 | 0.00 |
| Mar 12 2024 | 1.28 | -0.010 | -0.95% | 1.29 | 1.30 | 1.24 | 0.00 |
| Mar 11 2024 | 1.29 | 0.060 | 4.51% | 1.20 | 1.30 | 1.19 | 0.00 |
| Mar 10 2024 | 1.23 | 0.010 | 0.77% | 1.22 | 1.25 | 1.22 | 0.00 |
| Mar 09 2024 | 1.22 | 0.00 | 0.30% | 1.22 | 1.23 | 1.21 | 0.00 |
| Mar 08 2024 | 1.22 | 0.020 | 1.83% | 1.20 | 1.25 | 1.19 | 0.00 |
| Mar 07 2024 | 1.20 | 0.020 | 1.51% | 1.18 | 1.21 | 1.17 | 0.00 |
| Mar 06 2024 | 1.18 | 0.030 | 2.69% | 1.14 | 1.21 | 1.12 | 0.00 |
| Mar 05 2024 | 1.15 | -0.060 | -5.09% | 1.22 | 1.23 | 1.08 | 0.00 |
| Mar 04 2024 | 1.21 | 0.090 | 7.65% | 1.09 | 1.22 | 1.09 | 0.00 |
| Mar 03 2024 | 1.12 | 0.020 | 1.55% | 1.11 | 1.13 | 1.10 | 0.00 |
| Mar 02 2024 | 1.11 | -0.010 | -0.82% | 1.12 | 1.12 | 1.10 | 0.00 |
| Mar 01 2024 | 1.12 | 0.020 | 1.78% | 1.09 | 1.13 | 1.09 | 0.00 |
| Feb 29 2024 | 1.10 | -0.020 | -1.66% | 1.11 | 1.14 | 1.08 | 0.00 |
| Feb 28 2024 | 1.12 | 0.100 | 9.63% | 1.02 | 1.14 | 1.01 | 0.00 |
| Feb 27 2024 | 1.02 | 0.040 | 4.54% | 0.97506 | 1.03 | 0.973096 | 0.00 |
| Feb 26 2024 | 0.973259 | 0.04926 | 5.33% | 0.92474 | 0.980991 | 0.907145 | 0.00 |
| Feb 25 2024 | 0.923998 | 0.003701 | 0.40% | 0.920449 | 0.927397 | 0.915463 | 0.00 |
| Feb 24 2024 | 0.920297 | 0.012266 | 1.35% | 0.905891 | 0.922677 | 0.902942 | 0.00 |
| Feb 23 2024 | 0.908031 | -0.007729 | -0.84% | 0.915704 | 0.919156 | 0.902124 | 0.00 |
| Feb 22 2024 | 0.91576 | -0.011636 | -1.25% | 0.924402 | 0.928666 | 0.909263 | 0.00 |
| Feb 21 2024 | 0.927396 | -0.006391 | -0.68% | 0.932826 | 0.935106 | 0.904727 | 0.00 |
| Feb 20 2024 | 0.933787 | 0.009794 | 1.06% | 0.92474 | 0.945324 | 0.907145 | 0.00 |
| Feb 19 2024 | 0.923993 | -0.006723 | -0.72% | 0.927257 | 0.937546 | 0.922026 | 0.00 |
| Feb 18 2024 | 0.930716 | 0.007105 | 0.77% | 0.921855 | 0.935321 | 0.914439 | 0.00 |
| Feb 17 2024 | 0.923611 | -0.008632 | -0.93% | 0.931114 | 0.931915 | 0.904566 | 0.00 |
