Register to chat with like-minded investors on our interactive forums.
AUDFJD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.5073 | 0.01 | 0.90% | 1.49259 | 1.51214 | 1.49259 | 0 |
| May 19 2024 | 1.49379 | 0.00 | 0.15% | 1.49379 | 1.49379 | 1.49379 | 0 |
| May 18 2024 | 1.49159 | 0.00 | 0.00% | 1.49159 | 1.49159 | 1.49159 | 0 |
| May 17 2024 | 1.49159 | 0.00 | 0.10% | 1.48993 | 1.49211 | 1.4865 | 0 |
| May 16 2024 | 1.49003 | 0.00 | -0.14% | 1.49224 | 1.49116 | 1.48757 | 0 |
| May 15 2024 | 1.49207 | 0.01 | 0.42% | 1.48632 | 1.49245 | 1.4856 | 0 |
| May 14 2024 | 1.4858 | -0.02 | -1.16% | 1.50294 | 1.50104 | 1.48174 | 0 |
| May 13 2024 | 1.50328 | 0.00 | -0.19% | 1.49737 | 1.50347 | 1.4842 | 0 |
| May 12 2024 | 1.50616 | 0.00 | 0.00% | 1.50616 | 1.50616 | 1.50616 | 0 |
| May 11 2024 | 1.50616 | 0.00 | 0.31% | 1.50616 | 1.50616 | 1.50151 | 0 |
| May 10 2024 | 1.50151 | 0.00 | -0.13% | 1.50151 | 1.50151 | 1.50151 | 0 |
| May 09 2024 | 1.50344 | 0.00 | 0.29% | 1.49682 | 1.5051 | 1.49682 | 0 |
| May 08 2024 | 1.49914 | 0.02 | 1.19% | 1.49729 | 1.49914 | 1.49567 | 0 |
| May 07 2024 | 1.48154 | -0.01 | -0.38% | 1.48723 | 1.50243 | 1.4799 | 0 |
| May 06 2024 | 1.48712 | 0.00 | -0.08% | 1.4906 | 1.49069 | 1.48543 | 0 |
| May 05 2024 | 1.4883 | 0.00 | 0.00% | 1.4883 | 1.4883 | 1.4883 | 0 |
| May 04 2024 | 1.4883 | -0.02 | -1.62% | 1.4883 | 1.4883 | 1.4883 | 0 |
| May 03 2024 | 1.51286 | 0.03 | 2.15% | 1.48096 | 1.51286 | 1.48097 | 0 |
| May 02 2024 | 1.48109 | -0.02 | -1.03% | 1.50009 | 1.50009 | 1.47637 | 0 |
| May 01 2024 | 1.49655 | 0.01 | 0.51% | 1.48718 | 1.49655 | 1.48774 | 0 |
| Apr 30 2024 | 1.48902 | -0.01 | -0.52% | 1.49633 | 1.4907 | 1.47512 | 0 |
| Apr 29 2024 | 1.49681 | 0.02 | 1.31% | 1.48193 | 1.49845 | 1.47885 | 0 |
| Apr 28 2024 | 1.47741 | 0.00 | 0.00% | 1.47741 | 1.47741 | 1.47741 | 0 |
| Apr 27 2024 | 1.47741 | 0.00 | 0.00% | 1.47741 | 1.47741 | 1.47741 | 0 |
| Apr 26 2024 | 1.47741 | -0.02 | -1.02% | 1.49237 | 1.49215 | 1.47633 | 0 |
| Apr 25 2024 | 1.49267 | 0.00 | 0.24% | 1.48989 | 1.50131 | 1.48989 | 0 |
| Apr 24 2024 | 1.48912 | 0.00 | 0.08% | 1.48931 | 1.49286 | 1.48406 | 0 |
| Apr 23 2024 | 1.48801 | 0.01 | 0.38% | 1.48328 | 1.48801 | 1.47519 | 0 |
| Apr 22 2024 | 1.48241 | 0.02 | 1.44% | 1.46466 | 1.48294 | 1.46205 | 0 |
| Apr 21 2024 | 1.46141 | 0.00 | 0.00% | 1.46141 | 1.46141 | 1.46141 | 0 |
| Apr 20 2024 | 1.46141 | 0.00 | 0.00% | 1.46141 | 1.46141 | 1.46141 | 0 |
| Apr 19 2024 | 1.46141 | 0.00 | -0.02% | 1.46179 | 1.46229 | 1.45745 | 0 |
| Apr 18 2024 | 1.46174 | 0.00 | -0.12% | 1.46319 | 1.46514 | 1.45632 | 0 |
| Apr 17 2024 | 1.46346 | 0.00 | 0.18% | 1.46031 | 1.46365 | 1.45951 | 0 |
| Apr 16 2024 | 1.46087 | 0.00 | -0.25% | 1.4639 | 1.46313 | 1.45904 | 0 |
| Apr 15 2024 | 1.46446 | 0.00 | -0.07% | 1.4678 | 1.46995 | 1.46427 | 0 |
| Apr 14 2024 | 1.46548 | 0.00 | 0.00% | 1.46548 | 1.46548 | 1.46548 | 0 |
| Apr 13 2024 | 1.46548 | 0.00 | 0.00% | 1.46548 | 1.46548 | 1.46548 | 0 |
| Apr 12 2024 | 1.46548 | -0.01 | -0.60% | 1.47388 | 1.47355 | 1.46502 | 0 |
| Apr 11 2024 | 1.47435 | 0.00 | 0.27% | 1.4701 | 1.47607 | 1.47111 | 0 |
| Apr 10 2024 | 1.47033 | -0.01 | -0.90% | 1.48359 | 1.48328 | 1.46961 | 0 |
| Apr 09 2024 | 1.48373 | -0.02 | -1.03% | 1.49917 | 1.5005 | 1.48058 | 0 |
| Apr 08 2024 | 1.49914 | 0.02 | 1.44% | 1.47426 | 1.49997 | 1.47426 | 0 |
| Apr 07 2024 | 1.47789 | 0.00 | -0.07% | 1.47789 | 1.47889 | 1.47789 | 0 |
| Apr 06 2024 | 1.47889 | 0.00 | 0.00% | 1.47889 | 1.47889 | 1.47889 | 0 |
| Apr 05 2024 | 1.47889 | 0.00 | -0.01% | 1.47901 | 1.47959 | 1.47643 | 0 |
| Apr 04 2024 | 1.47904 | 0.00 | 0.17% | 1.47662 | 1.4993 | 1.47824 | 0 |
| Apr 03 2024 | 1.47652 | 0.01 | 0.39% | 1.47092 | 1.4771 | 1.46961 | 0 |
| Apr 02 2024 | 1.47083 | 0.01 | 0.45% | 1.4706 | 1.47262 | 1.46831 | 0 |
| Apr 01 2024 | 1.46428 | -0.01 | -0.43% | 1.47437 | 1.48204 | 1.46388 | 0 |
| Mar 31 2024 | 1.4706 | 0.00 | 0.00% | 1.4706 | 1.4706 | 1.4706 | 0 |
| Mar 30 2024 | 1.4706 | -0.02 | -1.15% | 1.4706 | 1.48764 | 1.4706 | 0 |
| Mar 29 2024 | 1.48764 | 0.02 | 1.15% | 1.47106 | 1.48764 | 1.47014 | 0 |
| Mar 28 2024 | 1.4707 | 0.00 | 0.00% | 1.47077 | 1.47186 | 1.46703 | 0 |
| Mar 27 2024 | 1.47065 | 0.00 | -0.11% | 1.47218 | 1.48955 | 1.46936 | 0 |
| Mar 26 2024 | 1.4722 | -0.02 | -1.18% | 1.4899 | 1.49015 | 1.47131 | 0 |
| Mar 25 2024 | 1.48977 | 0.01 | 0.62% | 1.48401 | 1.49079 | 1.48401 | 0 |
| Mar 24 2024 | 1.48062 | 0.00 | 0.08% | 1.48062 | 1.48062 | 1.48062 | 0 |
| Mar 23 2024 | 1.47942 | 0.00 | 0.00% | 1.47942 | 1.47942 | 1.47942 | 0 |
| Mar 22 2024 | 1.47942 | -0.01 | -0.91% | 1.48811 | 1.48811 | 1.47942 | 0 |
| Mar 21 2024 | 1.49295 | 0.00 | -0.18% | 1.50019 | 1.50099 | 1.49259 | 0 |
| Mar 20 2024 | 1.49568 | 0.01 | 0.67% | 1.4862 | 1.49568 | 1.48419 | 0 |
| Mar 19 2024 | 1.48575 | 0.00 | -0.11% | 1.48512 | 1.48575 | 1.48185 | 0 |
| Mar 18 2024 | 1.48735 | 0.02 | 1.10% | 1.47261 | 1.48907 | 1.47261 | 0 |
| Mar 17 2024 | 1.47114 | 0.00 | 0.00% | 1.47114 | 1.47114 | 1.47114 | 0 |
| Mar 16 2024 | 1.47114 | 0.00 | 0.00% | 1.47114 | 1.47114 | 1.47114 | 0 |
| Mar 15 2024 | 1.47114 | 0.00 | -0.05% | 1.47184 | 1.47186 | 1.46947 | 0 |
| Mar 14 2024 | 1.47183 | 0.00 | -0.33% | 1.47694 | 1.48942 | 1.47069 | 0 |
| Mar 13 2024 | 1.4767 | 0.00 | 0.16% | 1.47465 | 1.47735 | 1.47376 | 0 |
| Mar 12 2024 | 1.47441 | 0.00 | 0.01% | 1.47421 | 1.47613 | 1.47023 | 0 |
| Mar 11 2024 | 1.47428 | -0.01 | -0.39% | 1.47404 | 1.49133 | 1.47342 | 0 |
| Mar 10 2024 | 1.48005 | 0.00 | 0.00% | 1.48005 | 1.48005 | 1.48005 | 0 |
| Mar 09 2024 | 1.48005 | -0.02 | -1.21% | 1.48005 | 1.49822 | 1.48005 | 0 |
| Mar 08 2024 | 1.49822 | 0.02 | 1.54% | 1.47534 | 1.49822 | 1.47462 | 0 |
| Mar 07 2024 | 1.47548 | 0.01 | 0.38% | 1.46971 | 1.47562 | 1.47028 | 0 |
| Mar 06 2024 | 1.46989 | 0.01 | 0.52% | 1.46105 | 1.47082 | 1.46105 | 0 |
| Mar 05 2024 | 1.46226 | 0.00 | -0.02% | 1.46246 | 1.46376 | 1.45951 | 0 |
| Mar 04 2024 | 1.4626 | 0.00 | -0.16% | 1.46439 | 1.46531 | 1.46228 | 0 |
| Mar 03 2024 | 1.46499 | 0.00 | 0.00% | 1.46499 | 1.46499 | 1.46499 | 0 |
| Mar 02 2024 | 1.46499 | 0.00 | 0.00% | 1.46499 | 1.46499 | 1.46499 | 0 |
| Mar 01 2024 | 1.46499 | 0.00 | 0.21% | 1.46256 | 1.46612 | 1.46141 | 0 |
| Feb 29 2024 | 1.46189 | -0.02 | -1.05% | 1.47879 | 1.47879 | 1.46162 | 0 |
| Feb 28 2024 | 1.47737 | 0.00 | -0.29% | 1.47971 | 1.47971 | 1.4703 | 0 |
| Feb 27 2024 | 1.4816 | 0.00 | 0.12% | 1.47932 | 1.48195 | 1.47932 | 0 |
| Feb 26 2024 | 1.47981 | 0.01 | 1.00% | 1.46517 | 1.48073 | 1.46517 | 0 |
| Feb 25 2024 | 1.46517 | 0.00 | 0.00% | 1.46517 | 1.46517 | 1.46517 | 0 |
| Feb 24 2024 | 1.46517 | 0.00 | -0.12% | 1.46517 | 1.46686 | 1.46517 | 0 |
| Feb 23 2024 | 1.46686 | -0.02 | -1.09% | 1.48241 | 1.48593 | 1.46614 | 0 |
| Feb 22 2024 | 1.48308 | 0.00 | 0.01% | 1.48296 | 1.4888 | 1.4814 | 0 |
| Feb 21 2024 | 1.48297 | 0.00 | 0.11% | 1.4834 | 1.4834 | 1.48044 | 0 |
