Australian Dollar vs Malaysian Ringgit (AUDMYR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0515683 | -1.63048083475 | 3.1627664 | 3.1707673 | 3.1111546 | 0 | 0 | FX |
| 4 | -0.0158338 | -0.506352365641 | 3.1270319 | 3.1858677 | 3.1111546 | 0 | 0 | FX |
| 12 | -0.0072812 | -0.23348559665 | 3.1184793 | 3.1858677 | 3.0745022 | 0 | 0 | FX |
| 26 | 0.0009783 | 0.0314543685948 | 3.1102198 | 3.1858677 | 3.0528002 | 0 | 0 | FX |
| 52 | 0.0415747 | 1.3543909002 | 3.0696234 | 3.1858677 | 2.9444163 | 0 | 0 | FX |
| 156 | -0.0012427 | -0.0399268638298 | 3.1124408 | 15733.426 | 2.8013332 | 0 | 0 | FX |
| 260 | 0.2156981 | 7.44942496978 | 2.8955 | 15733.426 | 2.4524669 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 3.1327704 | 0 | 0.00 | 3.1327704 | 3.1327704 | 3.1327704 | 0 |
| 1721519820 | 3.1327704 | 0 | 0.00 | 3.1327704 | 3.1327704 | 3.1327704 | 0 |
| 1721433420 | 3.1327704 | -0.01 | -0.36 | 3.1270399 | 3.1374843 | 3.1327704 | 0 |
| 1721347020 | 3.1439339 | 0 | 0.05 | 3.1346897 | 3.1505346 | 3.1423471 | 0 |
| 1721260620 | 3.1424713 | -0.01 | -0.34 | 3.1459335 | 3.1501798 | 3.1424713 | 0 |
| 1721174220 | 3.1530735 | -0 | -0.07 | 3.1585412 | 3.1563767 | 3.1503614 | 0 |
| 1721087820 | 3.1554113 | -0 | -0.14 | 3.1627664 | 3.1707673 | 3.1554113 | 0 |
| 1721001420 | 3.1598503 | -0.03 | -0.82 | 3.1598503 | 3.1858677 | 3.1598503 | 0 |
| 1720915020 | 3.1858677 | 0 | 0.00 | 3.1858677 | 3.1858677 | 3.1858677 | 0 |
| 1720828620 | 3.1858677 | 0.01 | 0.46 | 3.168835 | 3.1858677 | 3.1581367 | 0 |
| 1720742220 | 3.1713225 | -0 | -0.06 | 3.1711714 | 3.1763783 | 3.1664735 | 0 |
| 1720655820 | 3.173237 | 0 | 0.01 | 3.1741024 | 3.1755382 | 3.1682 | 0 |
| 1720569420 | 3.1728005 | -0 | -0.06 | 3.1767376 | 3.1776561 | 3.1704449 | 0 |
| 1720483020 | 3.1746179 | -0 | -0.10 | 3.1785929 | 3.1758188 | 3.1746179 | 0 |
| 1720396620 | 3.1779496 | -0 | -0.08 | 3.1779496 | 3.1805293 | 3.1779496 | 0 |
| 1720310220 | 3.1805293 | 0 | 0.00 | 3.1805293 | 3.1805293 | 3.1805293 | 0 |
| 1720223820 | 3.1805293 | 0.02 | 0.51 | 3.167021 | 3.1830962 | 3.1690733 | 0 |
| 1720137420 | 3.1643127 | -0 | -0.02 | 3.1628911 | 3.1701353 | 3.1623644 | 0 |
| 1720051020 | 3.1649772 | 0.03 | 0.85 | 3.1481156 | 3.1650858 | 3.1504424 | 0 |
| 1719964620 | 3.1381546 | 0 | 0.06 | 3.1421132 | 3.1397801 | 3.1352852 | 0 |
| 1719878220 | 3.1361715 | -0.01 | -0.45 | 3.1474655 | 3.1520541 | 3.1301981 | 0 |
| 1719791820 | 3.1503462 | 0.01 | 0.48 | 3.1503462 | 3.1503462 | 3.135416 | 0 |
| 1719705420 | 3.135416 | 0 | 0.00 | 3.135416 | 3.135416 | 3.135416 | 0 |
| 1719619020 | 3.135416 | -0.01 | -0.36 | 3.1385497 | 3.135416 | 3.1267344 | 0 |
| 1719532620 | 3.1467214 | 0.01 | 0.42 | 3.1369629 | 3.1487473 | 3.1400548 | 0 |
| 1719446220 | 3.133506 | 0.01 | 0.32 | 3.129211 | 3.1520562 | 3.1281583 | 0 |
| 1719359820 | 3.1233609 | -0.01 | -0.39 | 3.1354325 | 3.1378666 | 3.1233609 | 0 |
| 1719273420 | 3.1354782 | 0.01 | 0.22 | 3.1270319 | 3.1354782 | 3.1288879 | 0 |
| 1719187020 | 3.1284849 | -0.01 | -0.45 | 3.1284849 | 3.1426281 | 3.1284849 | 0 |
| 1719100620 | 3.1426281 | 0 | 0.00 | 3.1426281 | 3.1426281 | 3.1426281 | 0 |
| 1719014220 | 3.1426281 | 0.01 | 0.22 | 3.1376637 | 3.1434238 | 3.1276542 | 0 |
| 1718927820 | 3.1357795 | -0 | -0.11 | 3.1427132 | 3.1429672 | 3.1311167 | 0 |
| 1718841420 | 3.1392352 | 0 | 0.06 | 3.1406968 | 3.1443593 | 3.1377313 | 0 |
| 1718755020 | 3.1374994 | 0.02 | 0.49 | 3.1209056 | 3.1396967 | 3.1144694 | 0 |
| 1718668620 | 3.1222919 | 0 | 0.03 | 3.1205368 | 3.1222919 | 3.1174244 | 0 |
| 1718582220 | 3.121477 | 0 | 0.00 | 3.121477 | 3.121477 | 3.121477 | 0 |
| 1718495820 | 3.121477 | 0 | 0.00 | 3.121477 | 3.121477 | 3.121477 | 0 |
| 1718409420 | 3.121477 | -0 | -0.09 | 3.1214255 | 3.1235643 | 3.1132612 | 0 |
| 1718323020 | 3.1243674 | -0.02 | -0.60 | 3.1373839 | 3.1341988 | 3.1243674 | 0 |
| 1718236620 | 3.1433245 | 0.03 | 0.81 | 3.1183388 | 3.1589972 | 3.1169219 | 0 |
| 1718150220 | 3.1181658 | 0.01 | 0.22 | 3.1179209 | 3.1201087 | 3.1129819 | 0 |
| 1718063820 | 3.1112019 | 0.02 | 0.78 | 3.0982483 | 3.1117507 | 3.1024664 | 0 |
| 1717977420 | 3.0870981 | -0 | -0.11 | 3.0870981 | 3.0906218 | 3.0870981 | 0 |
| 1717891020 | 3.0906218 | 0 | 0.00 | 3.0906218 | 3.0906218 | 3.0906218 | 0 |
| 1717804620 | 3.0906218 | -0.04 | -1.25 | 3.1314286 | 3.1335031 | 3.0906218 | 0 |
| 1717718220 | 3.129677 | 0.01 | 0.23 | 3.1297297 | 3.1333355 | 3.1205242 | 0 |
| 1717631820 | 3.1224101 | -0 | -0.12 | 3.1219749 | 3.1297659 | 3.1222116 | 0 |
| 1717545420 | 3.1261218 | -0.02 | -0.71 | 3.1466541 | 3.1360848 | 3.1211317 | 0 |
| 1717459020 | 3.148512 | 0.02 | 0.67 | 3.1312846 | 3.148512 | 3.1361328 | 0 |
| 1717372620 | 3.1274981 | 0 | 0.00 | 3.1274981 | 3.1274981 | 3.1274981 | 0 |
| 1717286220 | 3.1274981 | 0 | 0.00 | 3.1274981 | 3.1274981 | 3.1274981 | 0 |
| 1717199820 | 3.1274981 | 0 | 0.08 | 3.1187516 | 3.1318965 | 3.1198103 | 0 |
| 1717113420 | 3.1250083 | 0.01 | 0.41 | 3.1119824 | 3.1261459 | 3.1055183 | 0 |
| 1717027020 | 3.1121648 | -0.01 | -0.29 | 3.1202974 | 3.1321488 | 3.1062837 | 0 |
| 1716940620 | 3.1212361 | -0 | -0.15 | 3.1262271 | 3.1288138 | 3.1212361 | 0 |
| 1716854220 | 3.1258532 | 0 | 0.13 | 3.1213447 | 3.1258532 | 3.1181154 | 0 |
| 1716767820 | 3.1217077 | 0 | 0.11 | 3.1217077 | 3.1217077 | 3.1182602 | 0 |
| 1716681420 | 3.1182602 | 0 | 0.00 | 3.1182602 | 3.1182602 | 3.1182602 | 0 |
| 1716595020 | 3.1182602 | 0.01 | 0.41 | 3.1120177 | 3.1182602 | 3.1118054 | 0 |
| 1716508620 | 3.105511 | -0 | -0.01 | 3.1184824 | 3.1263262 | 3.105511 | 0 |
| 1716422220 | 3.1059703 | -0.02 | -0.68 | 3.1296895 | 3.1284428 | 3.0745022 | 0 |
| 1716335820 | 3.1271758 | 0 | 0.08 | 3.1308908 | 3.1317782 | 3.1217238 | 0 |
| 1716249420 | 3.1248019 | -0.02 | -0.52 | 3.1384726 | 3.1412734 | 3.1248019 | 0 |
| 1716163020 | 3.1410928 | 0.01 | 0.19 | 3.1410928 | 3.1410928 | 3.1349997 | 0 |
| 1716076620 | 3.1349997 | 0 | 0.00 | 3.1349997 | 3.1349997 | 3.1349997 | 0 |
| 1715990220 | 3.1349997 | 0 | 0.13 | 3.1301152 | 3.1349997 | 3.1178823 | 0 |
| 1715903820 | 3.1310385 | -0.02 | -0.54 | 3.1446875 | 3.1413576 | 3.12789 | 0 |
| 1715817420 | 3.1479003 | 0.02 | 0.78 | 3.1190482 | 3.1547497 | 3.1240085 | 0 |
| 1715731020 | 3.1236543 | -0 | -0.10 | 3.1266926 | 3.1349997 | 3.1124348 | 0 |
| 1715644620 | 3.1268378 | -0 | -0.13 | 3.1291888 | 3.1325086 | 3.1241285 | 0 |
| 1715558220 | 3.1307806 | -0 | -0.07 | 3.1307806 | 3.1330002 | 3.1307806 | 0 |
| 1715471820 | 3.1330002 | 0 | 0.00 | 3.1330002 | 3.1330002 | 3.1330002 | 0 |
| 1715385420 | 3.1330002 | 0 | 0.02 | 3.1302903 | 3.1355761 | 3.1293595 | 0 |
| 1715299020 | 3.132465 | 0.01 | 0.43 | 3.1177684 | 3.1358358 | 3.1129033 | 0 |
| 1715212620 | 3.1191896 | -0.01 | -0.41 | 3.1252625 | 3.1236532 | 3.1150162 | 0 |
| 1715126220 | 3.1320442 | -0.01 | -0.20 | 3.1407007 | 3.1440166 | 3.1245065 | 0 |
| 1715039820 | 3.1384299 | 0 | 0.08 | 3.134505 | 3.1421457 | 3.1350296 | 0 |
| 1714953420 | 3.1357916 | 0 | 0.03 | 3.1357916 | 3.1357916 | 3.1349828 | 0 |
| 1714867020 | 3.1349828 | 0 | 0.00 | 3.1349828 | 3.1349828 | 3.1349828 | 0 |
| 1714780620 | 3.1349828 | 0.01 | 0.43 | 3.1239204 | 3.1426294 | 3.1133569 | 0 |
| 1714694220 | 3.1214506 | 0.01 | 0.24 | 3.1138723 | 3.1272374 | 3.1064038 | 0 |
| 1714607820 | 3.1140559 | 0.02 | 0.51 | 3.084393 | 3.1140559 | 3.0827131 | 0 |
| 1714521420 | 3.0982135 | -0.03 | -1.02 | 3.1269617 | 3.1171583 | 3.0982135 | 0 |
| 1714435020 | 3.1302137 | 0.01 | 0.41 | 3.1184793 | 3.1365953 | 3.1276037 | 0 |
| 1714348620 | 3.1173883 | -0 | -0.14 | 3.1173883 | 3.1216238 | 3.1173883 | 0 |
| 1714262220 | 3.1216238 | 0 | 0.00 | 3.1216238 | 3.1216238 | 3.1216238 | 0 |
| 1714175820 | 3.1216238 | 0.01 | 0.27 | 3.1137536 | 3.1280502 | 3.114931 | 0 |
| 1714089420 | 3.1131145 | 0.01 | 0.29 | 3.1081464 | 3.1212906 | 3.1067604 | 0 |
| 1714003020 | 3.1041113 | 0.01 | 0.29 | 3.0978051 | 3.1127425 | 3.1040945 | 0 |
| 1713916620 | 3.0951167 | 0.01 | 0.44 | 3.0858247 | 3.0951167 | 3.0793763 | 0 |
| 1713830220 | 3.0816659 | 0.02 | 0.51 | 3.0724749 | 3.0836971 | 3.0736173 | 0 |
| 1713743820 | 3.0660672 | 0 | 0.00 | 3.0660672 | 3.0660672 | 3.0660672 | 0 |
| 1713657420 | 3.0660672 | 0 | 0.00 | 3.0660672 | 3.0660672 | 3.0660672 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
