Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDIOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.1535 | 0.0017 | 1.12% | 0.1516 | 0.1598 | 0.1469 | 2,022,423.00 |
| Jul 20 2024 | 0.1518 | 0.007 | 4.83% | 0.1448 | 0.1643 | 0.1436 | 3,129,425.00 |
| Jul 19 2024 | 0.1448 | 0.0041 | 2.91% | 0.1406 | 0.1457 | 0.1374 | 687,509.00 |
| Jul 18 2024 | 0.1407 | -0.0029 | -2.02% | 0.1433 | 0.1459 | 0.1373 | 881,152.00 |
| Jul 17 2024 | 0.1436 | 0.0007 | 0.49% | 0.1429 | 0.1475 | 0.1413 | 1,173,482.00 |
| Jul 16 2024 | 0.1429 | -0.0009 | -0.63% | 0.144 | 0.146 | 0.1369 | 1,362,495.00 |
| Jul 15 2024 | 0.1438 | 0.0096 | 7.15% | 0.1344 | 0.1442 | 0.1341 | 1,025,899.00 |
| Jul 14 2024 | 0.1342 | 0.0009 | 0.68% | 0.1327 | 0.1357 | 0.1305 | 641,723.00 |
| Jul 13 2024 | 0.1333 | 0.0047 | 3.65% | 0.1288 | 0.1333 | 0.1267 | 547,475.00 |
| Jul 12 2024 | 0.1286 | 0.0022 | 1.74% | 0.1265 | 0.1301 | 0.1241 | 771,277.00 |
| Jul 11 2024 | 0.1264 | -0.0044 | -3.36% | 0.1305 | 0.1342 | 0.126 | 563,650.00 |
| Jul 10 2024 | 0.1308 | 0.0005 | 0.38% | 0.1301 | 0.1329 | 0.1281 | 574,507.00 |
| Jul 09 2024 | 0.1303 | 0.0026 | 2.04% | 0.1277 | 0.1315 | 0.127 | 630,595.00 |
| Jul 08 2024 | 0.1277 | 0.0055 | 4.50% | 0.1225 | 0.1321 | 0.1166 | 1,243,220.00 |
| Jul 07 2024 | 0.1222 | -0.0127 | -9.41% | 0.1348 | 0.1348 | 0.1222 | 1,471,733.00 |
| Jul 06 2024 | 0.1349 | 0.0111 | 8.97% | 0.1235 | 0.135 | 0.1225 | 1,886,417.00 |
| Jul 05 2024 | 0.1238 | -0.0053 | -4.11% | 0.1294 | 0.1294 | 0.1085 | 4,065,051.00 |
| Jul 04 2024 | 0.1291 | -0.0169 | -11.58% | 0.146 | 0.1469 | 0.1291 | 1,904,345.00 |
| Jul 03 2024 | 0.146 | -0.0055 | -3.63% | 0.1514 | 0.1528 | 0.1423 | 1,792,078.00 |
| Jul 02 2024 | 0.1515 | -0.0006 | -0.39% | 0.1521 | 0.1552 | 0.1503 | 1,223,415.00 |
| Jul 01 2024 | 0.1521 | -0.0065 | -4.10% | 0.1584 | 0.1595 | 0.1507 | 1,694,024.00 |
| Jun 30 2024 | 0.1586 | -0.0044 | -2.70% | 0.1629 | 0.1693 | 0.151 | 6,928,931.00 |
| Jun 29 2024 | 0.163 | 0.0168 | 11.49% | 0.1463 | 0.1726 | 0.1453 | 5,372,988.00 |
| Jun 28 2024 | 0.1462 | -0.007 | -4.57% | 0.1527 | 0.1577 | 0.145 | 2,439,059.00 |
| Jun 27 2024 | 0.1532 | 0.005 | 3.37% | 0.1482 | 0.1533 | 0.1464 | 1,650,932.00 |
| Jun 26 2024 | 0.1482 | -0.0053 | -3.45% | 0.1535 | 0.1564 | 0.1471 | 1,937,014.00 |
| Jun 25 2024 | 0.1535 | 0.0005 | 0.33% | 0.1523 | 0.159 | 0.1513 | 1,746,196.00 |
| Jun 24 2024 | 0.153 | 0.0058 | 3.94% | 0.1474 | 0.1543 | 0.1394 | 1,959,904.00 |
| Jun 23 2024 | 0.1472 | -0.0071 | -4.60% | 0.1538 | 0.1621 | 0.1457 | 2,878,665.00 |
| Jun 22 2024 | 0.1543 | 0.0073 | 4.97% | 0.1468 | 0.1662 | 0.1432 | 3,282,786.00 |
| Jun 21 2024 | 0.147 | -0.0021 | -1.41% | 0.149 | 0.1512 | 0.1431 | 2,003,682.00 |
| Jun 20 2024 | 0.1491 | -0.0026 | -1.71% | 0.1513 | 0.1577 | 0.1482 | 1,406,743.00 |
| Jun 19 2024 | 0.1517 | -0.0004 | -0.26% | 0.1516 | 0.1582 | 0.1491 | 1,488,562.00 |
| Jun 18 2024 | 0.1521 | -0.0067 | -4.22% | 0.1595 | 0.1597 | 0.1408 | 2,443,446.00 |
| Jun 17 2024 | 0.1588 | -0.0124 | -7.24% | 0.1709 | 0.1772 | 0.155 | 2,414,281.00 |
| Jun 16 2024 | 0.1712 | 0.0005 | 0.29% | 0.171 | 0.1738 | 0.1667 | 1,839,045.00 |
| Jun 15 2024 | 0.1707 | -0.0001 | -0.06% | 0.1706 | 0.1776 | 0.1671 | 2,283,635.00 |
| Jun 14 2024 | 0.1708 | 0.0048 | 2.89% | 0.1656 | 0.1967 | 0.1651 | 4,576,547.00 |
| Jun 13 2024 | 0.166 | -0.0082 | -4.71% | 0.1742 | 0.1742 | 0.1637 | 1,586,934.00 |
| Jun 12 2024 | 0.1742 | 0.0041 | 2.41% | 0.1701 | 0.1816 | 0.166 | 1,865,881.00 |
| Jun 11 2024 | 0.1701 | -0.0124 | -6.79% | 0.182 | 0.1898 | 0.1693 | 4,758,296.00 |
| Jun 10 2024 | 0.1825 | 0.0003 | 0.16% | 0.1826 | 0.2121 | 0.1785 | 7,329,932.00 |
| Jun 09 2024 | 0.1822 | 0.0162 | 9.76% | 0.1662 | 0.205 | 0.164 | 5,332,373.00 |
| Jun 08 2024 | 0.166 | -0.0061 | -3.54% | 0.172 | 0.1749 | 0.1643 | 1,980,428.00 |
| Jun 07 2024 | 0.1721 | -0.0188 | -9.85% | 0.1904 | 0.1938 | 0.1676 | 2,489,718.00 |
| Jun 06 2024 | 0.1909 | -0.0024 | -1.24% | 0.1936 | 0.195 | 0.1901 | 1,666,591.00 |
| Jun 05 2024 | 0.1933 | 0.0004 | 0.21% | 0.1929 | 0.1987 | 0.1918 | 1,714,918.00 |
| Jun 04 2024 | 0.1929 | 0.0008 | 0.42% | 0.1923 | 0.1936 | 0.1892 | 1,691,591.00 |
| Jun 03 2024 | 0.1921 | 0.001 | 0.52% | 0.191 | 0.1988 | 0.190 | 2,629,845.00 |
| Jun 02 2024 | 0.1911 | -0.007 | -3.53% | 0.1978 | 0.203 | 0.190 | 2,009,365.00 |
| Jun 01 2024 | 0.1981 | -0.001 | -0.50% | 0.1989 | 0.2049 | 0.1961 | 1,527,076.00 |
| May 31 2024 | 0.1991 | 0.0002 | 0.10% | 0.1993 | 0.217 | 0.1935 | 3,318,057.00 |
| May 30 2024 | 0.1989 | -0.0025 | -1.24% | 0.2012 | 0.2046 | 0.1952 | 2,817,808.00 |
| May 29 2024 | 0.2014 | -0.0072 | -3.45% | 0.2088 | 0.2281 | 0.2003 | 4,708,810.00 |
| May 28 2024 | 0.2086 | 0.0046 | 2.25% | 0.2036 | 0.2506 | 0.1972 | 14,000,634.00 |
| May 27 2024 | 0.204 | -0.0019 | -0.92% | 0.2056 | 0.2157 | 0.194 | 5,341,656.00 |
| May 26 2024 | 0.2059 | -0.012 | -5.51% | 0.2183 | 0.2201 | 0.200 | 7,584,287.00 |
| May 25 2024 | 0.2179 | -0.0104 | -4.56% | 0.2281 | 0.2397 | 0.2142 | 11,503,288.00 |
| May 24 2024 | 0.2283 | 0.0186 | 8.87% | 0.2165 | 0.270 | 0.2039 | 30,591,335.00 |
| May 23 2024 | 0.2097 | 0.046 | 28.10% | 0.1644 | 0.2334 | 0.1596 | 14,649,601.00 |
| May 22 2024 | 0.1637 | -0.0003 | -0.18% | 0.1643 | 0.1667 | 0.1601 | 1,375,877.00 |
| May 21 2024 | 0.164 | 0.0006 | 0.37% | 0.1641 | 0.1681 | 0.1601 | 1,839,444.00 |
| May 20 2024 | 0.1634 | 0.0105 | 6.87% | 0.1532 | 0.1641 | 0.151 | 1,922,378.00 |
| May 19 2024 | 0.1529 | -0.0052 | -3.29% | 0.1577 | 0.1595 | 0.1518 | 1,073,600.00 |
| May 18 2024 | 0.1581 | -0.0013 | -0.82% | 0.1596 | 0.1611 | 0.1565 | 973,984.00 |
| May 17 2024 | 0.1594 | 0.0057 | 3.71% | 0.154 | 0.1614 | 0.1534 | 1,302,538.00 |
| May 16 2024 | 0.1537 | -0.0057 | -3.58% | 0.1594 | 0.1631 | 0.151 | 1,915,210.00 |
| May 15 2024 | 0.1594 | 0.0092 | 6.13% | 0.1502 | 0.1621 | 0.1496 | 1,504,404.00 |
| May 14 2024 | 0.1502 | -0.0034 | -2.21% | 0.1535 | 0.1554 | 0.1489 | 1,246,233.00 |
| May 13 2024 | 0.1536 | -0.0018 | -1.16% | 0.1554 | 0.1596 | 0.1471 | 1,818,188.00 |
| May 12 2024 | 0.1554 | -0.0044 | -2.75% | 0.1599 | 0.1605 | 0.1553 | 997,977.00 |
| May 11 2024 | 0.1598 | -0.0016 | -0.99% | 0.1615 | 0.1636 | 0.1587 | 896,447.00 |
| May 10 2024 | 0.1614 | -0.008 | -4.72% | 0.1691 | 0.1712 | 0.1585 | 1,068,233.00 |
| May 09 2024 | 0.1694 | 0.0067 | 4.12% | 0.1626 | 0.1704 | 0.1592 | 1,121,427.00 |
| May 08 2024 | 0.1627 | -0.005 | -2.98% | 0.1676 | 0.1686 | 0.1588 | 1,666,850.00 |
| May 07 2024 | 0.1677 | -0.0056 | -3.23% | 0.1733 | 0.1763 | 0.1673 | 1,270,030.00 |
| May 06 2024 | 0.1733 | -0.0041 | -2.31% | 0.1771 | 0.1854 | 0.1726 | 1,497,946.00 |
| May 05 2024 | 0.1774 | 0.0008 | 0.45% | 0.1767 | 0.1805 | 0.1706 | 1,196,535.00 |
| May 04 2024 | 0.1766 | -0.0026 | -1.45% | 0.1791 | 0.1805 | 0.1756 | 985,460.00 |
| May 03 2024 | 0.1792 | 0.0095 | 5.60% | 0.170 | 0.1803 | 0.1679 | 1,060,022.00 |
| May 02 2024 | 0.1697 | 0.0027 | 1.62% | 0.1668 | 0.1724 | 0.1615 | 1,158,636.00 |
| May 01 2024 | 0.167 | -0.0004 | -0.24% | 0.1676 | 0.1696 | 0.1564 | 1,295,350.00 |
| Apr 30 2024 | 0.1674 | -0.0093 | -5.26% | 0.1763 | 0.1788 | 0.1603 | 1,320,594.00 |
| Apr 29 2024 | 0.1767 | -0.0033 | -1.83% | 0.1802 | 0.181 | 0.1719 | 999,787.00 |
| Apr 28 2024 | 0.180 | -0.0046 | -2.49% | 0.1849 | 0.1881 | 0.1797 | 1,059,915.00 |
| Apr 27 2024 | 0.1846 | 0.0009 | 0.49% | 0.1837 | 0.1859 | 0.1759 | 980,588.00 |
| Apr 26 2024 | 0.1837 | -0.0048 | -2.55% | 0.1882 | 0.1894 | 0.1824 | 1,025,162.00 |
| Apr 25 2024 | 0.1885 | -0.008 | -4.07% | 0.1861 | 0.1904 | 0.1801 | 1,022,029.00 |
| Apr 24 2024 | 0.1965 | -0.0035 | -1.75% | 0.2004 | 0.2079 | 0.1948 | 834,619.00 |
| Apr 23 2024 | 0.200 | 0.0022 | 1.11% | 0.1981 | 0.2029 | 0.1948 | 1,329,473.00 |
