Register for real-time alerts, custom portfolio, and market movers
AUDDKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.565 | -0.01 | -0.14% | 4.57115 | 4.57 | 4.5516 | 0 |
| May 07 2024 | 4.5716 | -0.02 | -0.35% | 4.58795 | 4.5933 | 4.5661 | 0 |
| May 06 2024 | 4.5878 | 0.01 | 0.13% | 4.5815 | 4.592 | 4.5805 | 0 |
| May 05 2024 | 4.582 | 0.01 | 0.15% | 4.5902 | 4.59145 | 4.5751 | 0 |
| May 04 2024 | 4.5751 | 0.00 | 0.00% | 4.5751 | 4.5751 | 4.5751 | 0 |
| May 03 2024 | 4.5751 | 0.01 | 0.18% | 4.56695 | 4.5997 | 4.5624 | 0 |
| May 02 2024 | 4.5667 | 0.02 | 0.48% | 4.5446 | 4.5704 | 4.5434 | 0 |
| May 01 2024 | 4.5447 | 0.02 | 0.35% | 4.5276 | 4.5468 | 4.5245 | 0 |
| Apr 30 2024 | 4.52865 | -0.04 | -0.84% | 4.5658 | 4.5541 | 4.5201 | 0 |
| Apr 29 2024 | 4.5668 | 0.01 | 0.24% | 4.5579 | 4.5783 | 4.5597 | 0 |
| Apr 28 2024 | 4.556 | 0.00 | 0.06% | 4.55725 | 4.5608 | 4.54675 | 0 |
| Apr 27 2024 | 4.5534 | 0.00 | 0.00% | 4.5534 | 4.5534 | 4.5534 | 0 |
| Apr 26 2024 | 4.5534 | 0.02 | 0.40% | 4.53395 | 4.5619 | 4.5349 | 0 |
| Apr 25 2024 | 4.5353 | 0.01 | 0.14% | 4.5294 | 4.5464 | 4.5226 | 0 |
| Apr 24 2024 | 4.52885 | 0.01 | 0.13% | 4.5213 | 4.5452 | 4.5244 | 0 |
| Apr 23 2024 | 4.5231 | 0.01 | 0.12% | 4.5185 | 4.5264 | 4.5043 | 0 |
| Apr 22 2024 | 4.5178 | 0.03 | 0.56% | 4.49785 | 4.5193 | 4.4968 | 0 |
| Apr 21 2024 | 4.4926 | 0.00 | 0.00% | 4.4926 | 4.4926 | 4.4926 | 0 |
| Apr 20 2024 | 4.4926 | 0.00 | 0.00% | 4.4926 | 4.4926 | 4.4926 | 0 |
| Apr 19 2024 | 4.4926 | -0.01 | -0.24% | 4.503 | 4.4998 | 4.4811 | 0 |
| Apr 18 2024 | 4.50335 | 0.00 | 0.01% | 4.50245 | 4.5116 | 4.4966 | 0 |
| Apr 17 2024 | 4.5031 | 0.00 | -0.04% | 4.505 | 4.513 | 4.4942 | 0 |
| Apr 16 2024 | 4.5051 | -0.02 | -0.40% | 4.5228 | 4.5185 | 4.4893 | 0 |
| Apr 15 2024 | 4.52315 | -0.03 | -0.55% | 4.53735 | 4.5461 | 4.521 | 0 |
| Apr 14 2024 | 4.5482 | 0.00 | 0.00% | 4.5482 | 4.5482 | 4.5482 | 0 |
| Apr 13 2024 | 4.5482 | 0.00 | 0.00% | 4.5482 | 4.5482 | 4.5482 | 0 |
| Apr 12 2024 | 4.5482 | 0.00 | 0.00% | 4.54795 | 4.556 | 4.5267 | 0 |
| Apr 11 2024 | 4.54815 | 0.03 | 0.65% | 4.51895 | 4.551 | 4.5221 | 0 |
| Apr 10 2024 | 4.51885 | -0.03 | -0.76% | 4.5542 | 4.5558 | 4.515 | 0 |
| Apr 09 2024 | 4.55355 | 0.02 | 0.38% | 4.536 | 4.5573 | 4.5324 | 0 |
| Apr 08 2024 | 4.5363 | 0.01 | 0.27% | 4.5244 | 4.5454 | 4.5254 | 0 |
| Apr 07 2024 | 4.5243 | -0.01 | -0.11% | 4.52835 | 4.5295 | 4.51855 | 0 |
| Apr 06 2024 | 4.5293 | 0.00 | 0.00% | 4.5293 | 4.5293 | 4.5293 | 0 |
| Apr 05 2024 | 4.5293 | -0.01 | -0.13% | 4.5344 | 4.5381 | 4.52295 | 0 |
| Apr 04 2024 | 4.5353 | 0.02 | 0.33% | 4.5203 | 4.5451 | 4.5261 | 0 |
| Apr 03 2024 | 4.5202 | 0.01 | 0.19% | 4.5104 | 4.5236 | 4.5027 | 0 |
| Apr 02 2024 | 4.5118 | 0.01 | 0.12% | 4.5067 | 4.5252 | 4.5037 | 0 |
| Apr 01 2024 | 4.5063 | -0.01 | -0.18% | 4.5147 | 4.5241 | 4.5001 | 0 |
| Mar 31 2024 | 4.5146 | 0.01 | 0.21% | 4.50735 | 4.5168 | 4.5028 | 0 |
| Mar 30 2024 | 4.5052 | 0.00 | 0.00% | 4.5052 | 4.5052 | 4.5052 | 0 |
| Mar 29 2024 | 4.5052 | 0.00 | 0.03% | 4.5029 | 4.5134 | 4.4986 | 0 |
| Mar 28 2024 | 4.50365 | 0.01 | 0.11% | 4.499 | 4.5084 | 4.48565 | 0 |
| Mar 27 2024 | 4.4986 | 0.00 | -0.10% | 4.50205 | 4.5041 | 4.4882 | 0 |
| Mar 26 2024 | 4.5029 | 0.00 | 0.10% | 4.4994 | 4.5057 | 4.4936 | 0 |
| Mar 25 2024 | 4.49855 | 0.00 | 0.04% | 4.49635 | 4.5053 | 4.4935 | 0 |
| Mar 24 2024 | 4.4966 | 0.00 | 0.00% | 4.50405 | 4.5056 | 4.49285 | 0 |
| Mar 23 2024 | 4.4966 | 0.00 | 0.00% | 4.4966 | 4.4966 | 4.4966 | 0 |
| Mar 22 2024 | 4.4966 | -0.02 | -0.34% | 4.5118 | 4.5021 | 4.4863 | 0 |
| Mar 21 2024 | 4.51215 | 0.01 | 0.28% | 4.4998 | 4.5272 | 4.5044 | 0 |
| Mar 20 2024 | 4.4997 | 0.02 | 0.46% | 4.4806 | 4.5012 | 4.477 | 0 |
| Mar 19 2024 | 4.4793 | -0.02 | -0.40% | 4.4982 | 4.487 | 4.4699 | 0 |
| Mar 18 2024 | 4.4975 | 0.00 | -0.03% | 4.49295 | 4.5011 | 4.4906 | 0 |
| Mar 17 2024 | 4.4988 | 0.00 | 0.00% | 4.4988 | 4.4988 | 4.4988 | 0 |
| Mar 16 2024 | 4.4988 | 0.00 | 0.00% | 4.4988 | 4.4988 | 4.4988 | 0 |
| Mar 15 2024 | 4.4988 | -0.01 | -0.19% | 4.5068 | 4.5052 | 4.4887 | 0 |
| Mar 14 2024 | 4.50715 | -0.01 | -0.11% | 4.51205 | 4.5181 | 4.50035 | 0 |
| Mar 13 2024 | 4.51215 | 0.00 | 0.08% | 4.50895 | 4.5165 | 4.5037 | 0 |
| Mar 12 2024 | 4.5084 | 0.00 | -0.09% | 4.51215 | 4.5251 | 4.4998 | 0 |
| Mar 11 2024 | 4.51235 | 0.00 | -0.01% | 4.5133 | 4.5157 | 4.5001 | 0 |
| Mar 10 2024 | 4.5127 | -0.01 | -0.33% | 4.5141 | 4.5275 | 4.50915 | 0 |
| Mar 09 2024 | 4.5275 | 0.00 | 0.00% | 4.5275 | 4.5275 | 4.5275 | 0 |
| Mar 08 2024 | 4.5275 | 0.02 | 0.44% | 4.5071 | 4.5349 | 4.5094 | 0 |
| Mar 07 2024 | 4.5075 | 0.02 | 0.36% | 4.491 | 4.5352 | 4.4956 | 0 |
| Mar 06 2024 | 4.4913 | 0.03 | 0.57% | 4.4657 | 4.497 | 4.467 | 0 |
| Mar 05 2024 | 4.466 | 0.00 | -0.06% | 4.46845 | 4.4723 | 4.4508 | 0 |
| Mar 04 2024 | 4.46855 | -0.03 | -0.57% | 4.48805 | 4.4859 | 4.4655 | 0 |
| Mar 03 2024 | 4.4941 | 0.00 | 0.00% | 4.4941 | 4.4941 | 4.4941 | 0 |
| Mar 02 2024 | 4.4941 | 0.00 | 0.00% | 4.4941 | 4.4941 | 4.4941 | 0 |
| Mar 01 2024 | 4.4941 | 0.01 | 0.25% | 4.48435 | 4.4974 | 4.4753 | 0 |
| Feb 29 2024 | 4.48295 | 0.02 | 0.37% | 4.46695 | 4.4903 | 4.4633 | 0 |
| Feb 28 2024 | 4.46645 | -0.03 | -0.73% | 4.49975 | 4.488 | 4.4642 | 0 |
| Feb 27 2024 | 4.4993 | 0.01 | 0.15% | 4.4924 | 4.5049 | 4.491 | 0 |
| Feb 26 2024 | 4.4925 | -0.03 | -0.68% | 4.5226 | 4.5182 | 4.4875 | 0 |
| Feb 25 2024 | 4.52305 | 0.01 | 0.17% | 4.5138 | 4.5243 | 4.5126 | 0 |
| Feb 24 2024 | 4.5153 | 0.00 | 0.00% | 4.5153 | 4.5153 | 4.5153 | 0 |
| Feb 23 2024 | 4.5153 | 0.00 | -0.03% | 4.51665 | 4.5289 | 4.5119 | 0 |
| Feb 22 2024 | 4.5166 | 0.00 | 0.04% | 4.51515 | 4.5272 | 4.5077 | 0 |
| Feb 21 2024 | 4.5146 | 0.00 | -0.10% | 4.5188 | 4.531 | 4.5081 | 0 |
| Feb 20 2024 | 4.51905 | 0.00 | 0.03% | 4.51715 | 4.5316 | 4.5147 | 0 |
| Feb 19 2024 | 4.51775 | 0.00 | -0.03% | 4.5193 | 4.5291 | 4.5162 | 0 |
| Feb 18 2024 | 4.51925 | 0.00 | -0.04% | 4.51455 | 4.5212 | 4.5102 | 0 |
| Feb 17 2024 | 4.5212 | 0.00 | 0.00% | 4.5212 | 4.5212 | 4.5212 | 0 |
| Feb 16 2024 | 4.5212 | 0.01 | 0.12% | 4.5155 | 4.5248 | 4.5085 | 0 |
| Feb 15 2024 | 4.5156 | 0.00 | 0.04% | 4.51405 | 4.5199 | 4.5053 | 0 |
| Feb 14 2024 | 4.5138 | 0.02 | 0.52% | 4.491 | 4.5153 | 4.4962 | 0 |
| Feb 13 2024 | 4.4904 | -0.03 | -0.59% | 4.5178 | 4.52215 | 4.4865 | 0 |
| Feb 12 2024 | 4.517 | 0.01 | 0.27% | 4.50465 | 4.5248 | 4.5019 | 0 |
| Feb 11 2024 | 4.50485 | -0.01 | -0.13% | 4.50665 | 4.5119 | 4.50155 | 0 |
| Feb 10 2024 | 4.5105 | 0.00 | 0.00% | 4.5105 | 4.5105 | 4.5105 | 0 |
| Feb 09 2024 | 4.5105 | 0.02 | 0.35% | 4.4951 | 4.514 | 4.4913 | 0 |
