Australian Dollar vs Swiss Franc (AUDCHF)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015593 | 0.276195240082 | 0.5645644 | 0.5699588 | 0.5626 | 0 | 0 | FX |
| 4 | -0.0040056 | -0.702577467953 | 0.5701293 | 0.5711658 | 0.5506595 | 0 | 0 | FX |
| 12 | -0.0097613 | -1.69500855205 | 0.575885 | 5.0338775 | 9.0E-7 | 0 | 0 | FX |
| 26 | -0.0396053 | -6.53845201402 | 0.605729 | 5.0338775 | 9.0E-7 | 0 | 0 | FX |
| 52 | -0.0039599 | -0.694617421024 | 0.5700836 | 5.0338775 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.0971363 | -14.645282393 | 0.66326 | 5.0338775 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.1037096 | -15.4828970133 | 0.6698333 | 5.0338775 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 0.5669978 | 0.0027678 | 0.49 | 0.5643199 | 0.5678 | 0.5626 | 0 |
| 1736726220 | 0.56423 | 0.0013033 | 0.23 | 0.5629267 | 0.5645453 | 0.56288 | 0 |
| 1736639820 | 0.5629267 | -4.6E-5 | -0.01 | 0.5629723 | 0.5630887 | 0.5629267 | 0 |
| 1736553420 | 0.5629723 | -0.001599 | -0.28 | 0.5646 | 0.5663 | 0.5626939 | 0 |
| 1736467020 | 0.5645712 | -0.001313 | -0.23 | 0.5659351 | 0.5660529 | 0.5634677 | 0 |
| 1736380620 | 0.5658841 | -0.001156 | -0.20 | 0.56709 | 0.5681 | 0.5643 | 0 |
| 1736294220 | 0.56704 | 0.0022903 | 0.41 | 0.5646 | 0.5699588 | 0.5658 | 0 |
| 1736207820 | 0.5647497 | -0.00087 | -0.15 | 0.565745 | 0.5682 | 0.5639893 | 0 |
| 1736121420 | 0.56562 | 0.0022592 | 0.40 | 0.5633608 | 0.5663795 | 0.5633608 | 0 |
| 1736035020 | 0.5633608 | -0.000267 | -0.05 | 0.5636274 | 0.5648997 | 0.5633608 | 0 |
| 1735948620 | 0.5636274 | -0.001929 | -0.34 | 0.565591 | 0.5672 | 0.5629354 | 0 |
| 1735862220 | 0.5655563 | 0.0032763 | 0.58 | 0.5622015 | 0.5670437 | 0.5612 | 0 |
| 1735775820 | 0.56228 | 0.0005217 | 0.09 | 0.5621 | 0.5624202 | 0.55998 | 0 |
| 1735689420 | 0.5617583 | 0 | 0.00 | 0.5617583 | 0.5617583 | 0.5617583 | 0 |
| 1735603020 | 0.5617583 | 0.0003833 | 0.07 | 0.5613943 | 0.5642 | 0.5609755 | 0 |
| 1735516620 | 0.561375 | 0.0010802 | 0.19 | 0.5602948 | 0.562015 | 0.5596106 | 0 |
| 1735430220 | 0.5602948 | 9.5E-5 | 0.02 | 0.5602 | 0.5607848 | 0.5602 | 0 |
| 1735343760 | 0.5602 | 0.00083 | 0.15 | 0.55946 | 0.5612181 | 0.5581 | 0 |
| 1735257420 | 0.55937 | -0.00217 | -0.39 | 0.5615854 | 0.5620394 | 0.5586 | 0 |
| 1735171020 | 0.56154 | -6.0E-5 | -0.01 | 0.5617 | 0.5711657 | 0.5506595 | 0 |
| 1735084620 | 0.5616 | 0.000567 | 0.10 | 0.56102 | 0.5627147 | 0.559585 | 0 |
| 1734998220 | 0.561033 | 0.0026419 | 0.47 | 0.5585286 | 0.5621447 | 0.5584 | 0 |
| 1734911820 | 0.5583911 | 4.7E-5 | 0.01 | 0.5583437 | 0.5623899 | 0.557305 | 0 |
| 1734825420 | 0.5583437 | -0.000156 | -0.03 | 0.5585 | 0.5588566 | 0.5583437 | 0 |
| 1734739020 | 0.5585 | -0.0017 | -0.30 | 0.560155 | 0.5607299 | 0.5564 | 0 |
| 1734652620 | 0.5602 | 0.0007114 | 0.13 | 0.5597299 | 0.5627 | 0.5588983 | 0 |
| 1734566220 | 0.5594886 | -0.006137 | -1.08 | 0.5656822 | 0.5655 | 0.5591475 | 0 |
| 1734479820 | 0.5656253 | -0.00447 | -0.78 | 0.5700782 | 0.5698086 | 0.5619 | 0 |
| 1734393420 | 0.570095 | 0.002795 | 0.49 | 0.5678256 | 0.5704 | 0.5663783 | 0 |
| 1734307020 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 0 |
| 1734220620 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 0 |
| 1734134220 | 0.5673 | -0.000975 | -0.17 | 0.5682632 | 0.5700525 | 0.5669674 | 0 |
| 1734047820 | 0.568275 | 0.0044571 | 0.79 | 0.563715 | 0.5700856 | 0.5657 | 0 |
| 1733961420 | 0.5638179 | 0.0008588 | 0.15 | 0.5627793 | 0.5642 | 0.560484 | 0 |
| 1733875020 | 0.5629591 | -0.002686 | -0.47 | 0.5656444 | 0.5636092 | 0.5602 | 0 |
| 1733788620 | 0.5656449 | 0.0032949 | 0.59 | 0.5622058 | 0.5683 | 0.5614 | 0 |
| 1733702220 | 0.56235 | 0.0006729 | 0.12 | 0.5616771 | 0.5654214 | 0.56102 | 0 |
| 1733615820 | 0.5616771 | 7.7E-5 | 0.01 | 0.5616 | 0.5646892 | 0.5615771 | 0 |
| 1733529420 | 0.5616 | -0.004955 | -0.87 | 0.5666525 | 0.5657 | 0.5595 | 0 |
| 1733443020 | 0.566555 | -0.001785 | -0.31 | 0.5683717 | 0.570428 | 0.5657 | 0 |
| 1733356620 | 0.56834 | -0.006515 | -1.13 | 0.5748799 | 0.5713 | 0.5667162 | 0 |
| 1733270220 | 0.5748546 | 0.0009397 | 0.16 | 0.5738703 | 0.5763 | 0.5721 | 0 |
| 1733183820 | 0.5739149 | 0.0003877 | 0.07 | 0.5735411 | 0.5758054 | 0.5720757 | 0 |
| 1733097420 | 0.5735272 | -0.000157 | -0.03 | 0.5736841 | 0.5746013 | 0.57277 | 0 |
| 1733011020 | 0.5736841 | 8.4E-5 | 0.01 | 0.5736 | 0.5743497 | 0.573434 | 0 |
| 1732924620 | 0.5736 | -0.000595 | -0.10 | 0.5741967 | 0.5749025 | 0.572283 | 0 |
| 1732838220 | 0.574195 | 0.000905 | 0.16 | 0.5732955 | 0.5753395 | 0.5723 | 0 |
| 1732751820 | 0.57329 | -0.000555 | -0.10 | 0.5737473 | 0.5741 | 0.5712 | 0 |
| 1732665420 | 0.573845 | -0.000588 | -0.10 | 0.5745635 | 0.57621 | 0.5726 | 0 |
| 1732579020 | 0.5744328 | -0.006967 | -1.20 | 0.582319 | 0.5814 | 0.5734556 | 0 |
| 1732492620 | 0.5814 | 0 | 0.00 | 0.5814 | 0.5814 | 0.5814 | 0 |
| 1732406220 | 0.5814 | 0 | 0.00 | 0.5814 | 0.5814 | 0.5814 | 0 |
| 1732319820 | 0.5814 | 0.0040255 | 0.70 | 0.577275 | 0.5821274 | 0.575 | 0 |
| 1732233420 | 0.5773745 | 0.0020745 | 0.36 | 0.575465 | 0.578637 | 0.5744993 | 0 |
| 1732147020 | 0.5753 | -0.00154 | -0.27 | 0.577055 | 0.5775302 | 0.5728 | 0 |
| 1732060620 | 0.5768404 | 0.0022054 | 0.38 | 0.574627 | 0.5774479 | 0.5724896 | 0 |
| 1731974220 | 0.574635 | 0.000245 | 0.04 | 0.5743837 | 0.5767 | 0.5719999 | 0 |
| 1731887820 | 0.57439 | 0.000644 | 0.11 | 0.573746 | 0.5747518 | 0.571815 | 0 |
| 1731801420 | 0.573746 | -5.4E-5 | -0.01 | 0.5738 | 0.573746 | 0.573746 | 0 |
| 1731715020 | 0.5738 | -0.00105 | -0.18 | 0.5748439 | 0.5755 | 0.5724849 | 0 |
| 1731628620 | 0.57485 | -0.000259 | -0.05 | 0.57516 | 0.576 | 0.5732 | 0 |
| 1731542220 | 0.5751085 | -0.00091 | -0.16 | 0.576025 | 0.5770999 | 0.5731 | 0 |
| 1731455820 | 0.5760181 | -0.00299 | -0.52 | 0.579114 | 0.5782706 | 0.5749 | 0 |
| 1731369420 | 0.5790084 | 0.0021834 | 0.38 | 0.5768024 | 0.5796 | 0.5770999 | 0 |
| 1731283020 | 0.576825 | 0.000525 | 0.09 | 0.5764281 | 0.578615 | 0.5758164 | 0 |
| 1731196620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 0 |
| 1731110220 | 0.5763 | -0.006438 | -1.10 | 0.5825074 | 0.5813 | 0.5747913 | 0 |
| 1731023820 | 0.5827382 | 0.0075332 | 1.31 | 0.5750207 | 0.5833765 | 0.5789875 | 0 |
| 1730937420 | 0.575205 | 0.0023607 | 0.41 | 0.57259 | 0.5772 | 0.5692371 | 0 |
| 1730851020 | 0.5728443 | 0.0039443 | 0.69 | 0.5689 | 0.5756 | 0.5697497 | 0 |
| 1730764620 | 0.5689 | -0.00301 | -0.53 | 0.571945 | 0.5721 | 0.5681 | 0 |
| 1730678220 | 0.57191 | 0.004726 | 0.83 | 0.567184 | 0.574085 | 0.5668848 | 0 |
| 1730591820 | 0.567184 | -0.000116 | -0.02 | 0.5673 | 0.567534 | 0.5665997 | 0 |
| 1730505420 | 0.5673 | -0.00078 | -0.14 | 0.56788 | 0.5733 | 0.5665 | 0 |
| 1730419020 | 0.56808 | -0.00142 | -0.25 | 0.5694763 | 0.5699999 | 0.5656217 | 0 |
| 1730332620 | 0.5695002 | 0.0004942 | 0.09 | 0.5688423 | 0.5716131 | 0.5670505 | 0 |
| 1730246220 | 0.569006 | -0.000269 | -0.05 | 0.5692537 | 0.5708 | 0.5674 | 0 |
| 1730159820 | 0.569275 | -0.004215 | -0.73 | 0.57348 | 0.5735525 | 0.5691 | 0 |
| 1730073420 | 0.57349 | 0.00079 | 0.14 | 0.5727 | 0.5748858 | 0.572605 | 0 |
| 1729986960 | 0.5727 | 0 | 0.00 | 0.5727 | 0.5727 | 0.5727 | 0 |
| 1729900620 | 0.5727 | -0.001871 | -0.33 | 0.574505 | 0.576055 | 0.5714 | 0 |
| 1729814220 | 0.5745707 | -0.000514 | -0.09 | 0.575035 | 0.5772517 | 0.5735 | 0 |
| 1729727820 | 0.575085 | -0.003385 | -0.59 | 0.5783352 | 0.5795 | 0.5733 | 0 |
| 1729641420 | 0.57847 | 0.0026401 | 0.46 | 0.5759069 | 0.5794 | 0.5768219 | 0 |
| 1729555020 | 0.5758299 | -0.00487 | -0.84 | 0.580765 | 0.5810999 | 0.575664 | 0 |
| 1729468620 | 0.5807 | 0.000716 | 0.12 | 0.579984 | 0.5808873 | 0.5795349 | 0 |
| 1729382220 | 0.579984 | -0.000116 | -0.02 | 0.5800999 | 0.5800999 | 0.5798738 | 0 |
| 1729295820 | 0.5800999 | 5.3E-5 | 0.01 | 0.5802121 | 0.582353 | 0.5794683 | 0 |
| 1729209420 | 0.5800468 | 0.0032344 | 0.56 | 0.5768097 | 0.5806 | 0.5774 | 0 |
| 1729123020 | 0.5768124 | 0.0004674 | 0.08 | 0.5760239 | 0.5779272 | 0.5753779 | 0 |
| 1729036620 | 0.576345 | -0.00343 | -0.59 | 0.5800282 | 0.5802144 | 0.5763347 | 0 |
| 1728950220 | 0.579775 | 0.00205 | 0.35 | 0.577653 | 0.5816 | 0.5777 | 0 |
| 1728863820 | 0.577725 | -0.000885 | -0.15 | 0.5787087 | 0.5789299 | 0.5768638 | 0 |
| 1728777420 | 0.57861 | 0 | 0.00 | 0.57861 | 0.57861 | 0.57861 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
