Australian Dollar vs Pound Sterling (AUDGBP)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0053137 | 1.06127543989 | 0.50069 | 0.5078 | 0.4983 | 0 | 0 | FX |
| 4 | 0.0017137 | 0.339824307442 | 0.50429 | 0.512 | 0.482 | 0 | 0 | FX |
| 12 | -0.0083813 | -1.62938266085 | 0.514385 | 22.63631 | 0.482 | 0 | 0 | FX |
| 26 | -0.0154027 | -2.95406807435 | 0.5214064 | 22.63631 | 0.482 | 0 | 0 | FX |
| 52 | -0.018597 | -3.54498192625 | 0.5246007 | 22.63631 | 0.482 | 0 | 0 | FX |
| 156 | -0.0252613 | -4.75493397833 | 0.531265 | 22.63631 | 0.482 | 0 | 0 | FX |
| 260 | -0.0229513 | -4.33898913896 | 0.528955 | 22.63631 | 0.4788703 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736726220 | 0.50427 | 0.0010318 | 0.21 | 0.5032382 | 0.504405 | 0.503165 | 0 |
| 1736639820 | 0.5032382 | -0.000527 | -0.10 | 0.5032382 | 0.5037654 | 0.5032382 | 0 |
| 1736553420 | 0.5037654 | 0.0004654 | 0.09 | 0.5032813 | 0.5048975 | 0.5020599 | 0 |
| 1736467020 | 0.5033 | 0.000725 | 0.14 | 0.502605 | 0.50537 | 0.50239 | 0 |
| 1736380620 | 0.502575 | 0.002885 | 0.58 | 0.49972 | 0.50333 | 0.4988 | 0 |
| 1736294220 | 0.49969 | 0.00099 | 0.20 | 0.49867 | 0.5013 | 0.499 | 0 |
| 1736207820 | 0.4987 | -0.001825 | -0.36 | 0.50069 | 0.50252 | 0.4983 | 0 |
| 1736121420 | 0.500525 | 0.0010364 | 0.21 | 0.4994886 | 0.5016028 | 0.4994886 | 0 |
| 1736035020 | 0.4994886 | 0 | 0.00 | 0.4994886 | 0.5004523 | 0.4993259 | 0 |
| 1735948620 | 0.4994886 | -0.001401 | -0.28 | 0.500945 | 0.5019 | 0.4988 | 0 |
| 1735862220 | 0.5008899 | 0.0061199 | 1.24 | 0.494655 | 0.502105 | 0.4954 | 0 |
| 1735775820 | 0.49477 | -0.00082 | -0.17 | 0.494462 | 0.495 | 0.494045 | 0 |
| 1735689420 | 0.49559 | 0 | 0.00 | 0.49559 | 0.49559 | 0.49559 | 0 |
| 1735603020 | 0.49559 | 0.00073 | 0.15 | 0.49485 | 0.496925 | 0.4946 | 0 |
| 1735516620 | 0.49486 | 0.0007567 | 0.15 | 0.4941033 | 0.49533 | 0.4937566 | 0 |
| 1735430220 | 0.4941033 | 3.2E-5 | 0.01 | 0.4941033 | 0.494246 | 0.4940711 | 0 |
| 1735343760 | 0.4940711 | -0.002609 | -0.53 | 0.49671 | 0.4969 | 0.4934 | 0 |
| 1735257420 | 0.49668 | 0.0101224 | 2.08 | 0.497745 | 0.4981 | 0.49617 | 0 |
| 1735171020 | 0.4865576 | -0.010955 | -2.20 | 0.4977 | 0.512 | 0.482 | 0 |
| 1735084620 | 0.4975124 | -0.000663 | -0.13 | 0.49819 | 0.4992222 | 0.4939058 | 0 |
| 1734998220 | 0.498175 | 0.000745 | 0.15 | 0.49753 | 0.4991 | 0.496595 | 0 |
| 1734911820 | 0.49743 | -0.000142 | -0.03 | 0.4975718 | 0.4989001 | 0.4966935 | 0 |
| 1734825420 | 0.4975718 | 0.0002326 | 0.05 | 0.4974529 | 0.4982193 | 0.4973392 | 0 |
| 1734739020 | 0.4973392 | -0.001291 | -0.26 | 0.49859 | 0.499925 | 0.4963 | 0 |
| 1734652620 | 0.49863 | 0.004845 | 0.98 | 0.493875 | 0.4998 | 0.4925 | 0 |
| 1734566220 | 0.493785 | -0.004821 | -0.97 | 0.49871 | 0.4985 | 0.4935 | 0 |
| 1734479820 | 0.4986063 | -0.003809 | -0.76 | 0.5026 | 0.5014999 | 0.4954 | 0 |
| 1734393420 | 0.5024149 | -0.001092 | -0.22 | 0.50429 | 0.5047 | 0.501 | 0 |
| 1734307020 | 0.5035069 | 0 | 0.00 | 0.5035069 | 0.5035069 | 0.5035069 | 0 |
| 1734220620 | 0.5035069 | 0 | 0.00 | 0.5035069 | 0.5035069 | 0.5035069 | 0 |
| 1734134220 | 0.5035069 | 0.0009669 | 0.19 | 0.50255 | 0.5047 | 0.5019 | 0 |
| 1734047820 | 0.50254 | 0.00244 | 0.49 | 0.49996 | 0.5039 | 0.5016 | 0 |
| 1733961420 | 0.5001 | 0.00111 | 0.22 | 0.49889 | 0.5002 | 0.49733 | 0 |
| 1733875020 | 0.49899 | -0.00597 | -1.18 | 0.5049749 | 0.502105 | 0.4989 | 0 |
| 1733788620 | 0.50496 | 0.002955 | 0.59 | 0.50191 | 0.5061 | 0.5014 | 0 |
| 1733702220 | 0.502005 | 0.0001 | 0.02 | 0.5019052 | 0.5043 | 0.50112 | 0 |
| 1733615820 | 0.5019052 | 0.000364 | 0.07 | 0.5019052 | 0.5019052 | 0.5015412 | 0 |
| 1733529420 | 0.5015412 | -0.003964 | -0.78 | 0.50554 | 0.5049 | 0.5 | 0 |
| 1733443020 | 0.505505 | -0.00079 | -0.16 | 0.5064 | 0.5067 | 0.504275 | 0 |
| 1733356620 | 0.506295 | -0.005395 | -1.05 | 0.511705 | 0.508285 | 0.5051 | 0 |
| 1733270220 | 0.51169 | 0.00018 | 0.04 | 0.511495 | 0.5127 | 0.510785 | 0 |
| 1733183820 | 0.51151 | -0.000425 | -0.08 | 0.511865 | 0.5131 | 0.5098 | 0 |
| 1733097420 | 0.511935 | 0.0001667 | 0.03 | 0.5117683 | 0.51252 | 0.51053 | 0 |
| 1733011020 | 0.5117683 | 0.000547 | 0.11 | 0.5113181 | 0.5118182 | 0.5112213 | 0 |
| 1732924620 | 0.5112213 | -0.001379 | -0.27 | 0.512555 | 0.5135 | 0.5106 | 0 |
| 1732838220 | 0.5125999 | 6.0E-5 | 0.01 | 0.512545 | 0.5138 | 0.5116 | 0 |
| 1732751820 | 0.51254 | -0.0024 | -0.47 | 0.514935 | 0.5155999 | 0.5116 | 0 |
| 1732665420 | 0.5149399 | -0.00084 | -0.16 | 0.515795 | 0.5175999 | 0.5141 | 0 |
| 1732579020 | 0.51578 | -0.003385 | -0.65 | 0.51928 | 0.5183 | 0.515065 | 0 |
| 1732492620 | 0.5191647 | 0 | 0.00 | 0.5191647 | 0.5191647 | 0.5191647 | 0 |
| 1732406220 | 0.5191647 | 0 | 0.00 | 0.5191647 | 0.5191647 | 0.5191647 | 0 |
| 1732319820 | 0.5191647 | 0.0018597 | 0.36 | 0.517185 | 0.52 | 0.5159899 | 0 |
| 1732233420 | 0.517305 | 0.0027051 | 0.53 | 0.514575 | 0.5182 | 0.5145999 | 0 |
| 1732147020 | 0.5145999 | -0.00057 | -0.11 | 0.515315 | 0.5148 | 0.5125 | 0 |
| 1732060620 | 0.51517 | 0.00198 | 0.39 | 0.513135 | 0.5155999 | 0.5132 | 0 |
| 1731974220 | 0.51319 | 0.0009451 | 0.18 | 0.512345 | 0.5137 | 0.5108 | 0 |
| 1731887820 | 0.5122449 | 8.0E-5 | 0.02 | 0.5121645 | 0.514235 | 0.510555 | 0 |
| 1731801420 | 0.5121645 | -2.6E-5 | -0.01 | 0.5121645 | 0.5121645 | 0.5121443 | 0 |
| 1731715020 | 0.5121901 | 0.0025101 | 0.49 | 0.509605 | 0.5127153 | 0.5094 | 0 |
| 1731628620 | 0.50968 | -0.001275 | -0.25 | 0.510985 | 0.5114 | 0.509 | 0 |
| 1731542220 | 0.510955 | -0.00163 | -0.32 | 0.512605 | 0.513035 | 0.5097 | 0 |
| 1731455820 | 0.512585 | 0.001635 | 0.32 | 0.510995 | 0.5133 | 0.5099 | 0 |
| 1731369420 | 0.51095 | 0.00119 | 0.23 | 0.509735 | 0.5113 | 0.5098 | 0 |
| 1731283020 | 0.50976 | 0.000278 | 0.05 | 0.5115622 | 0.5119329 | 0.50907 | 0 |
| 1731196620 | 0.509482 | 0 | 0.00 | 0.509482 | 0.509482 | 0.509482 | 0 |
| 1731110220 | 0.509482 | -0.004828 | -0.94 | 0.514125 | 0.5134 | 0.5088 | 0 |
| 1731023820 | 0.51431 | 0.0044551 | 0.87 | 0.509715 | 0.5148 | 0.5117 | 0 |
| 1730937420 | 0.5098549 | 0.0006499 | 0.13 | 0.509135 | 0.5113 | 0.5064999 | 0 |
| 1730851020 | 0.509205 | 0.000915 | 0.18 | 0.508215 | 0.5107 | 0.508625 | 0 |
| 1730764620 | 0.50829 | -22.12802 | -97.75 | 0.508935 | 0.5094999 | 0.5076 | 0 |
| 1730678220 | 22.63631 | 22.13 | 4,352.62 | 0.5083813 | 22.63631 | 0.5069282 | 0 |
| 1730591820 | 0.5083813 | 0.0008187 | 0.16 | 0.5075342 | 0.5083813 | 0.5075342 | 0 |
| 1730505420 | 0.5075626 | -0.002537 | -0.50 | 0.509945 | 0.51 | 0.5065086 | 0 |
| 1730419020 | 0.5101 | 0.002895 | 0.57 | 0.5073 | 0.5109 | 0.5052 | 0 |
| 1730332620 | 0.507205 | 0.0031042 | 0.62 | 0.50408 | 0.50822 | 0.503 | 0 |
| 1730246220 | 0.5041008 | -0.003249 | -0.64 | 0.50735 | 0.5069 | 0.5038 | 0 |
| 1730159820 | 0.50735 | -0.002275 | -0.45 | 0.50958 | 0.5094 | 0.5071 | 0 |
| 1730073420 | 0.509625 | -6.9E-5 | -0.01 | 0.5096942 | 0.5109412 | 0.508085 | 0 |
| 1729986960 | 0.5096942 | 0 | 0.00 | 0.5096942 | 0.5096942 | 0.509658 | 0 |
| 1729900620 | 0.5096942 | -0.001806 | -0.35 | 0.511455 | 0.5117 | 0.5091 | 0 |
| 1729814220 | 0.5115 | -0.002295 | -0.45 | 0.5136849 | 0.5144 | 0.5111 | 0 |
| 1729727820 | 0.513795 | -0.000995 | -0.19 | 0.514735 | 0.5145999 | 0.5117 | 0 |
| 1729641420 | 0.51479 | 0.00233 | 0.45 | 0.51252 | 0.5165999 | 0.5124 | 0 |
| 1729555020 | 0.51246 | -0.001905 | -0.37 | 0.514385 | 0.5149 | 0.5123 | 0 |
| 1729468620 | 0.514365 | 0.0004513 | 0.09 | 0.5139137 | 0.5151191 | 0.512625 | 0 |
| 1729382220 | 0.5139137 | -0.000121 | -0.02 | 0.5140344 | 0.5140595 | 0.5139137 | 0 |
| 1729295820 | 0.5140344 | -0.000736 | -0.14 | 0.514735 | 0.5151 | 0.5135 | 0 |
| 1729209420 | 0.5147699 | 0.0016999 | 0.33 | 0.5130249 | 0.5155999 | 0.51345 | 0 |
| 1729123020 | 0.51307 | 0.001675 | 0.33 | 0.51109 | 0.5153 | 0.511655 | 0 |
| 1729036620 | 0.511395 | -0.00317 | -0.62 | 0.51468 | 0.514825 | 0.511395 | 0 |
| 1728950220 | 0.514565 | -0.001265 | -0.25 | 0.515785 | 0.5164 | 0.514 | 0 |
| 1728863820 | 0.51583 | -0.001393 | -0.27 | 0.5172233 | 0.5172233 | 0.51506 | 0 |
| 1728777420 | 0.5172233 | 0 | 0.00 | 0.5172233 | 0.5172233 | 0.5172233 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
