Register to chat with like-minded investors on our interactive forums.
AUDBGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 1.19873 | -0.01 | -0.49% | 1.19782 | 1.20462 | 1.19563 | 0 |
| May 11 2024 | 1.20462 | 0.00 | 0.15% | 1.20462 | 1.20462 | 1.2028 | 0 |
| May 10 2024 | 1.2028 | 0.00 | 0.18% | 1.20062 | 1.20462 | 1.19706 | 0 |
| May 09 2024 | 1.20062 | 0.00 | 0.30% | 1.19717 | 1.20303 | 1.19519 | 0 |
| May 08 2024 | 1.19703 | 0.00 | -0.15% | 1.19873 | 1.19847 | 1.19344 | 0 |
| May 07 2024 | 1.19882 | 0.00 | -0.35% | 1.20307 | 1.20454 | 1.19704 | 0 |
| May 06 2024 | 1.20304 | 0.00 | 0.15% | 1.20079 | 1.20496 | 1.20075 | 0 |
| May 05 2024 | 1.20119 | 0.00 | 0.09% | 1.20379 | 1.20406 | 1.20006 | 0 |
| May 04 2024 | 1.20006 | 0.00 | 0.05% | 1.20006 | 1.20006 | 1.20006 | 0 |
| May 03 2024 | 1.19952 | 0.00 | 0.15% | 1.19761 | 1.2063 | 1.19388 | 0 |
| May 02 2024 | 1.19771 | 0.00 | 0.04% | 1.19687 | 1.19885 | 1.1915 | 0 |
| May 01 2024 | 1.19725 | 0.01 | 0.88% | 1.18663 | 1.19876 | 1.1863 | 0 |
| Apr 30 2024 | 1.18686 | -0.01 | -0.87% | 1.19697 | 1.19419 | 1.18479 | 0 |
| Apr 29 2024 | 1.19731 | 0.00 | 0.16% | 1.19579 | 1.20256 | 1.19443 | 0 |
| Apr 28 2024 | 1.19545 | 0.00 | 0.17% | 1.19342 | 1.19579 | 1.19223 | 0 |
| Apr 27 2024 | 1.19342 | 0.00 | -0.08% | 1.19342 | 1.1944 | 1.19342 | 0 |
| Apr 26 2024 | 1.1944 | 0.01 | 0.46% | 1.18897 | 1.19769 | 1.18931 | 0 |
| Apr 25 2024 | 1.18893 | 0.00 | 0.10% | 1.18799 | 1.19445 | 1.18557 | 0 |
| Apr 24 2024 | 1.18769 | 0.00 | 0.14% | 1.18589 | 1.19203 | 1.18629 | 0 |
| Apr 23 2024 | 1.18606 | 0.00 | 0.16% | 1.18444 | 1.18733 | 1.18014 | 0 |
| Apr 22 2024 | 1.18416 | 0.01 | 0.56% | 1.17781 | 1.18524 | 1.17867 | 0 |
| Apr 21 2024 | 1.17753 | 0.00 | 0.00% | 1.17753 | 1.17753 | 1.17753 | 0 |
| Apr 20 2024 | 1.17753 | 0.00 | 0.00% | 1.17753 | 1.17753 | 1.17753 | 0 |
| Apr 19 2024 | 1.17753 | 0.00 | -0.27% | 1.18039 | 1.18137 | 1.17456 | 0 |
| Apr 18 2024 | 1.1807 | 0.00 | 0.03% | 1.18022 | 1.1826 | 1.17826 | 0 |
| Apr 17 2024 | 1.18035 | 0.00 | -0.03% | 1.18067 | 1.18383 | 1.17779 | 0 |
| Apr 16 2024 | 1.18066 | -0.01 | -0.43% | 1.18549 | 1.18493 | 1.17551 | 0 |
| Apr 15 2024 | 1.18571 | -0.01 | -0.58% | 1.18681 | 1.19217 | 1.18499 | 0 |
| Apr 14 2024 | 1.19262 | 0.00 | 0.00% | 1.19262 | 1.19262 | 1.19262 | 0 |
| Apr 13 2024 | 1.19262 | 0.00 | 0.00% | 1.19262 | 1.19262 | 1.19262 | 0 |
| Apr 12 2024 | 1.19262 | 0.00 | 0.01% | 1.19247 | 1.19513 | 1.18579 | 0 |
| Apr 11 2024 | 1.19256 | 0.01 | 0.67% | 1.18458 | 1.19381 | 1.18579 | 0 |
| Apr 10 2024 | 1.18468 | -0.01 | -0.76% | 1.1939 | 1.19503 | 1.18297 | 0 |
| Apr 09 2024 | 1.19377 | 0.00 | 0.38% | 1.18942 | 1.19485 | 1.18865 | 0 |
| Apr 08 2024 | 1.1892 | 0.00 | 0.32% | 1.18532 | 1.19289 | 1.18685 | 0 |
| Apr 07 2024 | 1.18537 | 0.00 | -0.19% | 1.18661 | 1.18768 | 1.18454 | 0 |
| Apr 06 2024 | 1.18768 | 0.00 | 0.00% | 1.18768 | 1.18768 | 1.18768 | 0 |
| Apr 05 2024 | 1.18768 | 0.00 | -0.09% | 1.1887 | 1.19003 | 1.18419 | 0 |
| Apr 04 2024 | 1.18879 | 0.00 | 0.29% | 1.18514 | 1.19187 | 1.18665 | 0 |
| Apr 03 2024 | 1.1854 | 0.00 | 0.17% | 1.1833 | 1.18681 | 1.18057 | 0 |
| Apr 02 2024 | 1.18335 | 0.00 | 0.17% | 1.18132 | 1.18658 | 1.18117 | 0 |
| Apr 01 2024 | 1.18136 | 0.00 | -0.26% | 1.18456 | 1.18645 | 1.17446 | 0 |
| Mar 31 2024 | 1.18439 | 0.00 | 0.38% | 1.18137 | 1.18514 | 1.18137 | 0 |
| Mar 30 2024 | 1.1799 | 0.00 | -0.17% | 1.18137 | 1.18191 | 1.1799 | 0 |
| Mar 29 2024 | 1.18191 | 0.00 | 0.07% | 1.18097 | 1.1845 | 1.1801 | 0 |
| Mar 28 2024 | 1.18103 | 0.00 | 0.17% | 1.1792 | 1.18383 | 1.17234 | 0 |
| Mar 27 2024 | 1.17904 | 0.00 | -0.14% | 1.18053 | 1.18163 | 1.1765 | 0 |
| Mar 26 2024 | 1.18068 | 0.00 | 0.06% | 1.17986 | 1.18198 | 1.17743 | 0 |
| Mar 25 2024 | 1.17993 | 0.01 | 0.59% | 1.1729 | 1.18189 | 1.17808 | 0 |
| Mar 24 2024 | 1.17296 | -0.01 | -0.51% | 1.17416 | 1.17901 | 1.17214 | 0 |
| Mar 23 2024 | 1.17901 | 0.00 | 0.00% | 1.17901 | 1.17901 | 1.17901 | 0 |
| Mar 22 2024 | 1.17901 | 0.00 | -0.36% | 1.18322 | 1.18034 | 1.1761 | 0 |
| Mar 21 2024 | 1.18322 | 0.00 | 0.29% | 1.1798 | 1.18711 | 1.18033 | 0 |
| Mar 20 2024 | 1.17982 | 0.01 | 0.43% | 1.17457 | 1.18074 | 1.17286 | 0 |
| Mar 19 2024 | 1.17479 | 0.00 | -0.39% | 1.17954 | 1.17704 | 1.17234 | 0 |
| Mar 18 2024 | 1.17941 | 0.00 | 0.05% | 1.17759 | 1.18048 | 1.17774 | 0 |
| Mar 17 2024 | 1.17886 | 0.00 | 0.00% | 1.17886 | 1.17886 | 1.17886 | 0 |
| Mar 16 2024 | 1.17886 | 0.00 | 0.00% | 1.17886 | 1.17886 | 1.17886 | 0 |
| Mar 15 2024 | 1.17886 | 0.00 | -0.30% | 1.18237 | 1.18194 | 1.17721 | 0 |
| Mar 14 2024 | 1.18241 | 0.00 | -0.10% | 1.18357 | 1.18561 | 1.18011 | 0 |
| Mar 13 2024 | 1.18355 | 0.00 | 0.08% | 1.18259 | 1.18485 | 1.1811 | 0 |
| Mar 12 2024 | 1.18257 | 0.00 | -0.12% | 1.18387 | 1.18849 | 1.17811 | 0 |
| Mar 11 2024 | 1.18396 | 0.00 | 0.03% | 1.18379 | 1.18464 | 1.1801 | 0 |
| Mar 10 2024 | 1.1836 | 0.00 | -0.39% | 1.18479 | 1.18828 | 1.18254 | 0 |
| Mar 09 2024 | 1.18828 | 0.00 | 0.00% | 1.18828 | 1.18828 | 1.18828 | 0 |
| Mar 08 2024 | 1.18828 | 0.01 | 0.48% | 1.18264 | 1.19014 | 1.18293 | 0 |
| Mar 07 2024 | 1.18264 | 0.00 | 0.37% | 1.17825 | 1.18972 | 1.17946 | 0 |
| Mar 06 2024 | 1.17825 | 0.01 | 0.56% | 1.17139 | 1.18029 | 1.1719 | 0 |
| Mar 05 2024 | 1.17165 | 0.00 | -0.05% | 1.17217 | 1.17466 | 1.16771 | 0 |
| Mar 04 2024 | 1.17229 | -0.01 | -0.58% | 1.17786 | 1.17708 | 1.17152 | 0 |
| Mar 03 2024 | 1.17918 | 0.00 | 0.00% | 1.17918 | 1.17918 | 1.17918 | 0 |
| Mar 02 2024 | 1.17918 | 0.00 | 0.00% | 1.17918 | 1.17918 | 1.17918 | 0 |
| Mar 01 2024 | 1.17918 | 0.00 | 0.23% | 1.1769 | 1.18134 | 1.17371 | 0 |
| Feb 29 2024 | 1.17643 | 0.00 | 0.39% | 1.17206 | 1.17805 | 1.17048 | 0 |
| Feb 28 2024 | 1.17185 | -0.01 | -0.72% | 1.18061 | 1.17757 | 1.17129 | 0 |
| Feb 27 2024 | 1.18038 | 0.00 | 0.14% | 1.17865 | 1.18276 | 1.17833 | 0 |
| Feb 26 2024 | 1.17868 | -0.01 | -0.67% | 1.18641 | 1.18583 | 1.17712 | 0 |
| Feb 25 2024 | 1.18663 | 0.00 | 0.29% | 1.18564 | 1.18713 | 1.18317 | 0 |
| Feb 24 2024 | 1.18317 | 0.00 | 0.00% | 1.18317 | 1.18317 | 1.18317 | 0 |
| Feb 23 2024 | 1.18317 | 0.00 | -0.16% | 1.18506 | 1.18863 | 1.18317 | 0 |
| Feb 22 2024 | 1.18503 | 0.00 | 0.04% | 1.18473 | 1.18839 | 1.18221 | 0 |
| Feb 21 2024 | 1.18454 | 0.00 | -0.09% | 1.18557 | 1.18904 | 1.18218 | 0 |
| Feb 20 2024 | 1.18565 | 0.00 | 0.03% | 1.18521 | 1.18951 | 1.18452 | 0 |
| Feb 19 2024 | 1.18528 | 0.00 | -0.09% | 1.18628 | 1.18863 | 1.18483 | 0 |
| Feb 18 2024 | 1.18638 | 0.00 | 0.21% | 1.18537 | 1.18645 | 1.18384 | 0 |
| Feb 17 2024 | 1.18384 | 0.00 | 0.00% | 1.18384 | 1.18384 | 1.18384 | 0 |
| Feb 16 2024 | 1.18384 | 0.00 | -0.06% | 1.18476 | 1.18804 | 1.18024 | 0 |
| Feb 15 2024 | 1.1845 | 0.00 | 0.01% | 1.18442 | 1.18794 | 1.18202 | 0 |
| Feb 14 2024 | 1.18434 | 0.01 | 0.50% | 1.17836 | 1.18523 | 1.17964 | 0 |
| Feb 13 2024 | 1.17843 | -0.01 | -0.64% | 1.1856 | 1.18522 | 1.17685 | 0 |
